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 (%)
Dec 31, 2020 19.90 19.90 19.90 172,615 -0.02(-0.10%)
Dec 30, 2020 19.57 19.95 19.52 19.92 172,615 +0.37(+1.89%)
Dec 29, 2020 19.65 19.89 19.55 19.55 118,647 -1.26(-6.05%)
Dec 28, 2020 21.26 21.36 20.81 20.81 38,425 -0.11(-0.53%)
Dec 24, 2020 20.86 21.06 20.86 20.92 10,300 +0.07(+0.34%)
Dec 23, 2020 20.76 20.94 20.70 20.85 20,543 +0.33(+1.61%)
Dec 22, 2020 21.20 21.20 20.50 20.52 48,597 -0.69(-3.25%)
Dec 21, 2020 21.26 21.54 21.20 21.21 61,596 -0.16(-0.75%)
Dec 18, 2020 21.84 21.89 21.36 21.37 40,700 -0.43(-1.97%)
Dec 17, 2020 21.50 21.98 21.50 21.80 63,573 +0.75(+3.56%)
Dec 16, 2020 20.83 21.08 20.60 21.05 53,782 +0.45(+2.18%)
Dec 15, 2020 20.44 20.84 20.43 20.60 30,172 +0.46(+2.28%)
Dec 14, 2020 20.35 20.68 20.14 20.14 42,636 -0.28(-1.37%)
Dec 11, 2020 20.68 20.70 20.33 20.42 61,200 -0.17(-0.83%)
Dec 10, 2020 21.00 21.11 20.58 20.59 45,529 -0.16(-0.77%)
Dec 09, 2020 21.19 21.19 20.52 20.75 69,315 -0.54(-2.54%)
Dec 08, 2020 21.40 21.48 21.25 21.29 39,368 -0.09(-0.42%)
Dec 07, 2020 20.71 21.49 20.71 21.38 51,200 +0.67(+3.24%)
Dec 04, 2020 20.88 21.09 20.71 20.71 32,300 -0.29(-1.38%)
Dec 03, 2020 21.20 21.32 20.82 21.00 148,103 -0.16(-0.76%)
Dec 02, 2020 21.09 21.20 20.86 21.16 40,133 +0.12(+0.57%)
Dec 01, 2020 20.84 21.08 20.48 21.04 65,740 +0.87(+4.31%)
Nov 30, 2020 19.98 20.20 19.61 20.17 59,520 +0.02(+0.10%)
Nov 27, 2020 19.64 20.18 19.46 20.15 40,900 +0.38(+1.92%)
Nov 25, 2020 19.50 19.81 19.50 19.77 32,100 +0.46(+2.38%)
Nov 24, 2020 19.14 19.55 19.11 19.31 104,401 -0.41(-2.08%)
Nov 23, 2020 20.24 20.25 19.62 19.72 73,932 -0.60(-2.95%)
Nov 20, 2020 20.43 20.61 20.30 20.32 27,700 +0.14(+0.68%)
Nov 19, 2020 20.05 20.28 20.00 20.18 56,628 -0.07(-0.33%)
Nov 18, 2020 20.64 20.76 20.25 20.25 40,206 -0.47(-2.27%)
Nov 17, 2020 21.15 21.15 20.72 20.72 38,756 -0.45(-2.13%)
Nov 16, 2020 21.37 21.37 21.02 21.17 22,505 -0.11(-0.52%)
Nov 13, 2020 21.35 21.40 21.21 21.28 16,900 +0.35(+1.67%)
Nov 12, 2020 20.99 21.33 20.85 20.93 32,782 +0.12(+0.58%)
Nov 11, 2020 20.93 21.00 20.75 20.81 44,557 -0.30(-1.42%)
Nov 10, 2020 21.87 21.96 21.11 21.11 45,265 -0.75(-3.43%)
Nov 09, 2020 22.10 22.39 21.65 21.86 132,817 -1.23(-5.33%)
Nov 06, 2020 23.11 23.20 22.90 23.09 69,000 +0.12(+0.52%)
Nov 05, 2020 21.98 23.01 21.98 22.97 101,313 +1.58(+7.39%)
Nov 04, 2020 21.58 21.83 21.31 21.39 23,435 -0.36(-1.66%)
Nov 03, 2020 21.69 21.80 21.56 21.75 30,908 +0.39(+1.83%)
Nov 02, 2020 21.23 21.48 21.00 21.36 49,303 +0.39(+1.86%)
Oct 30, 2020 20.98 20.98 20.57 20.97 29,400 +0.35(+1.70%)
Oct 29, 2020 20.50 20.79 20.20 20.62 45,692 +0.12(+0.59%)
Oct 28, 2020 21.59 21.59 20.50 20.50 147,250 -1.33(-6.09%)
Oct 27, 2020 21.72 22.00 21.69 21.83 23,664 +0.11(+0.51%)
Oct 26, 2020 22.07 22.21 21.70 21.72 46,735 -0.43(-1.94%)
Oct 23, 2020 22.38 22.39 22.06 22.15 22,500 -0.27(-1.20%)
Oct 22, 2020 22.50 22.50 22.12 22.42 28,265 -0.31(-1.36%)
Oct 21, 2020 22.65 23.00 22.65 22.73 37,034 +0.29(+1.28%)
Oct 20, 2020 22.25 22.51 22.13 22.44 44,830 +0.16(+0.73%)
Oct 19, 2020 22.85 22.98 22.28 22.28 47,284 -0.43(-1.89%)
Oct 16, 2020 23.08 23.08 22.67 22.71 28,700 -0.23(-1.00%)
Oct 15, 2020 23.03 23.18 22.78 22.94 46,586 -0.26(-1.12%)
Oct 14, 2020 23.21 23.50 23.10 23.20 92,617 +0.26(+1.13%)
Oct 13, 2020 23.26 23.30 22.53 22.94 97,872 -0.32(-1.38%)
Oct 12, 2020 23.09 23.40 23.02 23.26 106,140 +0.17(+0.74%)
Oct 09, 2020 22.48 23.10 22.48 23.09 88,200 +1.09(+4.95%)
Oct 08, 2020 21.99 22.17 21.90 22.00 30,675 +0.32(+1.48%)
Oct 07, 2020 21.79 21.97 21.62 21.68 42,545 +0.08(+0.37%)
Oct 06, 2020 22.62 22.62 21.60 21.60 50,643 -0.87(-3.87%)
Oct 05, 2020 22.26 22.74 22.26 22.47 44,666 +0.35(+1.58%)
Oct 02, 2020 22.31 22.56 22.07 22.12 53,500 -0.43(-1.91%)
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.