US Global Go Gold and Precious Metal Miners ETF (NY: GOAU )

17.76 USD -0.41 (-2.28%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 18.30 18.68 18.30 18.63 17,742 +0.50(+2.76%)
Mar 30, 2021 18.25 18.32 18.01 18.13 30,293 -0.58(-3.10%)
Mar 29, 2021 18.54 18.71 18.29 18.71 29,570 +0.01(+0.05%)
Mar 26, 2021 18.32 18.75 18.32 18.70 47,200 +0.40(+2.19%)
Mar 25, 2021 18.44 18.50 18.15 18.30 34,209 -0.10(-0.54%)
Mar 24, 2021 18.57 18.70 18.39 18.40 27,331 -0.15(-0.81%)
Mar 23, 2021 19.01 19.09 18.52 18.55 39,198 -0.60(-3.13%)
Mar 22, 2021 19.16 19.40 19.12 19.15 26,516 -0.21(-1.08%)
Mar 19, 2021 19.30 19.36 19.17 19.36 47,500 +0.03(+0.16%)
Mar 18, 2021 19.57 19.66 19.29 19.33 38,617 -0.39(-1.98%)
Mar 17, 2021 19.25 19.87 19.09 19.72 49,267 +0.42(+2.18%)
Mar 16, 2021 19.44 19.44 19.17 19.30 21,574 -0.12(-0.62%)
Mar 15, 2021 19.22 19.42 19.00 19.42 35,235 +0.27(+1.41%)
Mar 12, 2021 18.66 19.19 18.61 19.15 34,200 +0.14(+0.74%)
Mar 11, 2021 18.93 19.01 18.80 19.01 26,706 +0.24(+1.28%)
Mar 10, 2021 18.71 18.93 18.58 18.77 22,923 +0.13(+0.70%)
Mar 09, 2021 18.56 18.88 18.46 18.64 57,758 +0.52(+2.87%)
Mar 08, 2021 18.27 18.35 18.11 18.12 46,660 -0.16(-0.88%)
Mar 05, 2021 18.00 18.28 17.72 18.28 73,700 +0.29(+1.61%)
Mar 04, 2021 18.07 18.45 17.70 17.99 38,963 -0.06(-0.33%)
Mar 03, 2021 18.19 18.26 17.82 18.05 53,966 -0.35(-1.90%)
Mar 02, 2021 17.74 18.40 17.74 18.40 46,983 +0.78(+4.43%)
Mar 01, 2021 18.13 18.18 17.51 17.62 81,243 -0.19(-1.07%)
Feb 26, 2021 18.50 18.51 17.76 17.81 129,300 -0.78(-4.20%)
Feb 25, 2021 19.11 19.29 18.51 18.59 44,521 -0.84(-4.32%)
Feb 24, 2021 19.00 19.44 18.75 19.43 64,604 +0.20(+1.04%)
Feb 23, 2021 19.44 19.49 18.83 19.23 24,054 -0.53(-2.68%)
Feb 22, 2021 19.04 19.78 18.85 19.76 143,011 +0.99(+5.27%)
Feb 19, 2021 19.01 19.01 18.70 18.77 56,600 -0.07(-0.37%)
Feb 18, 2021 19.16 19.33 18.70 18.84 52,723 -0.33(-1.72%)
Feb 17, 2021 19.42 19.42 19.10 19.17 49,491 -0.39(-1.99%)
Feb 16, 2021 19.50 19.93 19.48 19.56 76,379 -0.07(-0.36%)
Feb 12, 2021 19.51 19.90 19.38 19.63 28,600 -0.04(-0.20%)
Feb 11, 2021 20.04 20.22 19.10 19.67 131,082 -0.17(-0.86%)
Feb 10, 2021 19.90 19.99 19.66 19.84 58,024 +0.21(+1.07%)
Feb 09, 2021 19.60 19.73 19.45 19.63 58,501 +0.18(+0.93%)
Feb 08, 2021 19.41 19.55 18.94 19.45 107,066 +0.41(+2.15%)
Feb 05, 2021 18.81 19.10 18.77 19.04 41,700 +0.41(+2.20%)
Feb 04, 2021 18.62 18.67 18.33 18.63 81,627 -0.28(-1.48%)
Feb 03, 2021 18.93 19.07 18.80 18.91 45,844 +0.03(+0.16%)
Feb 02, 2021 19.01 19.10 18.68 18.88 73,194 -0.48(-2.48%)
Feb 01, 2021 19.70 19.87 19.07 19.36 70,387 +0.73(+3.92%)
Jan 29, 2021 19.12 19.25 18.60 18.63 66,400 -0.03(-0.16%)
Jan 28, 2021 18.64 19.05 18.33 18.66 61,592 +0.52(+2.87%)
Jan 27, 2021 18.73 18.73 18.08 18.14 119,221 -0.80(-4.22%)
Jan 26, 2021 18.98 19.09 18.86 18.94 48,661 +0.06(+0.32%)
Jan 25, 2021 19.30 19.30 18.78 18.88 63,474 -0.24(-1.26%)
Jan 22, 2021 18.97 19.27 18.85 19.12 85,500 -0.26(-1.34%)
Jan 21, 2021 19.60 19.67 19.30 19.38 76,305 -0.22(-1.12%)
Jan 20, 2021 19.39 19.64 19.17 19.60 87,678 +0.61(+3.21%)
Jan 19, 2021 19.08 19.09 18.89 18.99 70,802 +0.24(+1.28%)
Jan 15, 2021 19.14 19.21 18.69 18.75 89,000 -0.66(-3.40%)
Jan 14, 2021 19.59 19.68 19.30 19.41 64,349 +0.01(+0.05%)
Jan 13, 2021 19.60 19.67 19.40 19.40 49,154 -0.10(-0.52%)
Jan 12, 2021 19.46 19.53 19.20 19.50 49,073 +0.06(+0.31%)
Jan 11, 2021 19.27 19.71 19.26 19.44 64,460 -0.41(-2.07%)
Jan 08, 2021 20.41 20.41 19.49 19.85 122,400 -0.90(-4.34%)
Jan 07, 2021 20.76 20.92 20.57 20.75 134,893 -0.17(-0.81%)
Jan 06, 2021 20.84 20.94 20.50 20.92 56,043 -0.09(-0.43%)
Jan 05, 2021 21.07 21.11 20.77 21.01 60,532 +0.06(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.