Skip to main content

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

21.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 18.59 18.72 18.08 18.11 68,307 -0.03(-0.16%)
Jan 28, 2021 18.12 18.52 17.82 18.14 63,361 +0.51(+2.87%)
Jan 27, 2021 18.21 18.21 17.58 17.63 122,645 -0.78(-4.22%)
Jan 26, 2021 18.45 18.55 18.33 18.41 50,058 +0.06(+0.32%)
Jan 25, 2021 18.76 18.76 18.26 18.35 65,297 -0.23(-1.26%)
Jan 22, 2021 18.44 18.73 18.32 18.59 87,955 -0.25(-1.34%)
Jan 21, 2021 19.05 19.13 18.76 18.84 78,496 -0.21(-1.12%)
Jan 20, 2021 18.85 19.09 18.63 19.05 90,196 +0.59(+3.21%)
Jan 19, 2021 18.55 18.56 18.36 18.46 72,835 +0.23(+1.28%)
Jan 15, 2021 18.61 18.68 18.17 18.23 91,556 -0.64(-3.40%)
Jan 14, 2021 19.04 19.13 18.76 18.87 66,197 +0.01(+0.05%)
Jan 13, 2021 19.05 19.12 18.86 18.86 50,565 -0.10(-0.52%)
Jan 12, 2021 18.92 18.98 18.66 18.96 50,482 +0.06(+0.31%)
Jan 11, 2021 18.73 19.16 18.72 18.90 66,311 -0.40(-2.07%)
Jan 08, 2021 19.84 19.84 18.95 19.30 125,915 -0.87(-4.34%)
Jan 07, 2021 20.18 20.34 20.00 20.17 138,767 -0.17(-0.81%)
Jan 06, 2021 20.26 20.36 19.93 20.34 57,652 -0.09(-0.43%)
Jan 05, 2021 20.48 20.52 20.19 20.42 62,270 +0.06(+0.29%)
Jan 04, 2021 20.08 20.42 20.00 20.36 123,387 +1.02(+5.28%)
Dec 31, 2020 19.34 19.34 19.34 177,573 -0.02(-0.10%)
Dec 30, 2020 19.02 19.39 18.97 19.36 177,573 +0.36(+1.89%)
Dec 29, 2020 19.10 19.33 19.00 19.00 122,055 -1.08(-5.39%)
Dec 28, 2020 20.52 20.62 20.09 20.09 39,809 -0.11(-0.53%)
Dec 24, 2020 20.13 20.33 20.13 20.19 10,671 +0.07(+0.34%)
Dec 23, 2020 20.04 20.21 19.98 20.12 21,283 +0.32(+1.61%)
Dec 22, 2020 20.46 20.46 19.79 19.81 50,348 -0.67(-3.25%)
Dec 21, 2020 20.52 20.79 20.46 20.47 63,816 -0.15(-0.75%)
Dec 18, 2020 21.08 21.13 20.62 20.63 42,166 -0.41(-1.97%)
Dec 17, 2020 20.75 21.22 20.75 21.04 65,864 +0.72(+3.56%)
Dec 16, 2020 20.11 20.35 19.88 20.32 55,720 +0.43(+2.18%)
Dec 15, 2020 19.73 20.11 19.72 19.88 31,259 +0.44(+2.28%)
Dec 14, 2020 19.64 19.96 19.44 19.44 44,172 -0.27(-1.37%)
Dec 11, 2020 19.96 19.98 19.62 19.71 63,405 -0.16(-0.83%)
Dec 10, 2020 20.27 20.38 19.86 19.87 47,170 -0.15(-0.77%)
Dec 09, 2020 20.45 20.45 19.81 20.03 71,813 -0.52(-2.54%)
Dec 08, 2020 20.66 20.73 20.51 20.55 40,786 -0.09(-0.42%)
Dec 07, 2020 19.99 20.74 19.99 20.64 53,045 +0.65(+3.24%)
Dec 04, 2020 20.15 20.36 19.99 19.99 33,464 -0.28(-1.38%)
Dec 03, 2020 20.46 20.57 20.10 20.27 153,441 -0.15(-0.76%)
Dec 02, 2020 20.36 20.46 20.14 20.42 41,579 +0.12(+0.57%)
Dec 01, 2020 20.11 20.35 19.77 20.31 68,109 +0.84(+4.31%)
Nov 30, 2020 19.28 19.50 18.93 19.47 61,665 +0.02(+0.10%)
Nov 27, 2020 18.96 19.48 18.78 19.45 42,374 +0.37(+1.92%)
Nov 25, 2020 18.82 19.12 18.82 19.08 33,256 +0.44(+2.38%)
Nov 24, 2020 18.47 18.87 18.45 18.64 108,163 -0.40(-2.08%)
Nov 23, 2020 19.54 19.55 18.94 19.03 76,596 -0.58(-2.95%)
Nov 20, 2020 19.72 19.90 19.59 19.61 28,698 +0.13(+0.68%)
Nov 19, 2020 19.35 19.57 19.30 19.48 58,669 -0.06(-0.33%)
Nov 18, 2020 19.92 20.04 19.55 19.55 41,655 -0.45(-2.27%)
Nov 17, 2020 20.41 20.41 20.00 20.00 40,152 -0.43(-2.13%)
Nov 16, 2020 20.63 20.63 20.29 20.43 23,316 -0.11(-0.52%)
Nov 13, 2020 20.61 20.66 20.47 20.54 17,509 +0.34(+1.67%)
Nov 12, 2020 20.26 20.59 20.12 20.20 33,963 +0.12(+0.58%)
Nov 11, 2020 20.20 20.27 20.03 20.09 46,162 -0.29(-1.42%)
Nov 10, 2020 21.11 21.20 20.38 20.38 46,896 -0.72(-3.43%)
Nov 09, 2020 21.33 21.61 20.90 21.10 137,604 -1.19(-5.33%)
Nov 06, 2020 22.31 22.39 22.10 22.29 71,486 +0.12(+0.52%)
Nov 05, 2020 21.22 22.21 21.22 22.17 104,964 +1.52(+7.39%)
Nov 04, 2020 20.83 21.07 20.57 20.65 24,279 -0.35(-1.65%)
Nov 03, 2020 20.94 21.04 20.81 20.99 32,022 +0.38(+1.83%)
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.