Skip to main content

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

17.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 19.16 19.16 19.16 179,311 -0.02(-0.10%)
Dec 30, 2020 18.84 19.21 18.79 19.18 179,311 +0.36(+1.89%)
Dec 29, 2020 18.92 19.15 18.82 18.82 123,249 -0.03(-0.15%)
Dec 28, 2020 19.26 19.35 18.85 18.85 42,426 -0.10(-0.53%)
Dec 24, 2020 18.89 19.07 18.89 18.95 11,372 +0.07(+0.34%)
Dec 23, 2020 18.80 18.97 18.75 18.88 22,682 +0.30(+1.61%)
Dec 22, 2020 19.20 19.20 18.57 18.58 53,657 -0.62(-3.25%)
Dec 21, 2020 19.25 19.51 19.20 19.21 68,010 -0.14(-0.75%)
Dec 18, 2020 19.78 19.83 19.35 19.35 44,938 -0.39(-1.97%)
Dec 17, 2020 19.47 19.91 19.47 19.74 70,192 +0.68(+3.56%)
Dec 16, 2020 18.87 19.09 18.66 19.06 59,382 +0.41(+2.18%)
Dec 15, 2020 18.51 18.87 18.50 18.66 33,313 +0.42(+2.28%)
Dec 14, 2020 18.43 18.73 18.24 18.24 47,075 -0.25(-1.37%)
Dec 11, 2020 18.73 18.75 18.41 18.49 67,572 -0.15(-0.83%)
Dec 10, 2020 19.02 19.12 18.64 18.65 50,269 -0.14(-0.77%)
Dec 09, 2020 19.19 19.19 18.58 18.79 76,532 -0.49(-2.54%)
Dec 08, 2020 19.38 19.45 19.25 19.28 43,467 -0.08(-0.42%)
Dec 07, 2020 18.76 19.46 18.76 19.36 56,531 +0.61(+3.24%)
Dec 04, 2020 18.91 19.10 18.76 18.76 35,663 -0.26(-1.38%)
Dec 03, 2020 19.20 19.30 18.86 19.02 163,525 -0.14(-0.76%)
Dec 02, 2020 19.10 19.20 18.90 19.16 44,312 +0.11(+0.57%)
Dec 01, 2020 18.87 19.09 18.55 19.06 72,585 +0.79(+4.31%)
Nov 30, 2020 18.10 18.29 17.76 18.27 65,717 +0.02(+0.10%)
Nov 27, 2020 17.79 18.28 17.62 18.25 45,158 +0.34(+1.92%)
Nov 25, 2020 17.66 17.94 17.66 17.91 35,442 +0.42(+2.38%)
Nov 24, 2020 17.33 17.71 17.31 17.49 115,272 -0.37(-2.08%)
Nov 23, 2020 18.33 18.34 17.77 17.86 81,630 -0.54(-2.95%)
Nov 20, 2020 18.50 18.67 18.39 18.40 30,584 +0.12(+0.68%)
Nov 19, 2020 18.16 18.37 18.11 18.28 62,524 -0.06(-0.33%)
Nov 18, 2020 18.69 18.80 18.34 18.34 44,392 -0.43(-2.27%)
Nov 17, 2020 19.16 19.16 18.77 18.77 42,791 -0.41(-2.13%)
Nov 16, 2020 19.35 19.35 19.04 19.17 24,848 -0.10(-0.52%)
Nov 13, 2020 19.34 19.38 19.21 19.27 18,659 +0.32(+1.67%)
Nov 12, 2020 19.01 19.32 18.88 18.96 36,195 +0.11(+0.58%)
Nov 11, 2020 18.96 19.02 18.79 18.85 49,196 -0.27(-1.42%)
Nov 10, 2020 19.81 19.89 19.12 19.12 49,978 -0.68(-3.43%)
Nov 09, 2020 20.02 20.28 19.61 19.80 146,647 -1.11(-5.33%)
Nov 06, 2020 20.93 21.01 20.74 20.91 76,185 +0.11(+0.52%)
Nov 05, 2020 19.91 20.84 19.91 20.80 111,862 +1.43(+7.39%)
Nov 04, 2020 19.54 19.77 19.30 19.37 25,875 -0.33(-1.65%)
Nov 03, 2020 19.64 19.74 19.53 19.70 34,126 +0.35(+1.83%)
Nov 02, 2020 19.23 19.45 19.02 19.35 54,436 +0.35(+1.86%)
Oct 30, 2020 19.00 19.00 18.63 18.99 32,461 +0.32(+1.70%)
Oct 29, 2020 18.57 18.83 18.29 18.68 50,449 +0.11(+0.59%)
Oct 28, 2020 19.55 19.55 18.57 18.57 162,583 -1.20(-6.09%)
Oct 27, 2020 19.67 19.93 19.64 19.77 26,128 +0.10(+0.51%)
Oct 26, 2020 19.99 20.12 19.65 19.67 51,601 -0.39(-1.94%)
Oct 23, 2020 20.27 20.28 19.98 20.06 24,842 -0.24(-1.20%)
Oct 22, 2020 20.38 20.38 20.03 20.31 31,208 -0.28(-1.36%)
Oct 21, 2020 20.51 20.83 20.51 20.59 40,890 +0.26(+1.28%)
Oct 20, 2020 20.15 20.39 20.04 20.33 49,498 +0.15(+0.73%)
Oct 19, 2020 20.70 20.81 20.18 20.18 52,207 -0.39(-1.89%)
Oct 16, 2020 20.90 20.90 20.53 20.57 31,688 -0.21(-1.00%)
Oct 15, 2020 20.86 20.99 20.63 20.78 51,437 -0.24(-1.12%)
Oct 14, 2020 21.02 21.28 20.92 21.01 102,261 +0.24(+1.13%)
Oct 13, 2020 21.07 21.11 20.41 20.78 108,063 -0.29(-1.38%)
Oct 12, 2020 20.91 21.19 20.85 21.07 117,192 +0.15(+0.74%)
Oct 09, 2020 20.36 20.92 20.36 20.91 97,384 +0.99(+4.95%)
Oct 08, 2020 19.92 20.08 19.83 19.93 33,869 +0.29(+1.48%)
Oct 07, 2020 19.73 19.90 19.58 19.64 46,975 +0.07(+0.37%)
Oct 06, 2020 20.49 20.49 19.56 19.56 55,916 -0.79(-3.87%)
Oct 05, 2020 20.16 20.60 20.16 20.35 49,317 +0.32(+1.58%)
Oct 02, 2020 20.21 20.43 19.99 20.03 59,071 -0.39(-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.