Skip to main content

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

21.10 -0.32 (-1.49%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 17.62 17.71 17.50 17.56 26,982 +0.09(+0.53%)
Dec 30, 2021 17.31 17.52 17.30 17.46 29,720 +0.15(+0.88%)
Dec 29, 2021 17.09 17.45 17.09 17.31 11,153 +0.02(+0.11%)
Dec 28, 2021 17.69 17.69 17.29 17.29 26,341 -0.22(-1.27%)
Dec 27, 2021 17.43 17.60 17.31 17.51 71,816 +0.08(+0.48%)
Dec 23, 2021 17.27 17.49 17.14 17.43 27,519 +0.18(+1.02%)
Dec 22, 2021 16.97 17.25 16.90 17.25 14,853 +0.28(+1.66%)
Dec 21, 2021 16.85 17.09 16.80 16.97 28,451 +0.26(+1.57%)
Dec 20, 2021 16.75 16.78 16.53 16.71 36,425 -0.12(-0.69%)
Dec 17, 2021 16.86 17.06 16.83 16.83 32,227 -0.02(-0.12%)
Dec 16, 2021 16.42 16.88 16.42 16.85 28,128 +0.66(+4.08%)
Dec 15, 2021 16.28 16.30 15.84 16.19 29,535 -0.22(-1.36%)
Dec 14, 2021 16.57 16.68 16.39 16.41 36,432 -0.35(-2.09%)
Dec 13, 2021 16.86 17.03 16.70 16.76 23,625 -0.11(-0.63%)
Dec 10, 2021 16.98 17.03 16.82 16.87 37,790 -0.14(-0.80%)
Dec 09, 2021 17.33 17.33 16.88 17.00 14,805 -0.44(-2.51%)
Dec 08, 2021 17.47 17.47 17.27 17.44 23,739 +0.10(+0.59%)
Dec 07, 2021 17.19 17.44 17.19 17.34 15,985 +0.17(+0.99%)
Dec 06, 2021 16.97 17.23 16.80 17.17 27,565 +0.19(+1.15%)
Dec 03, 2021 17.05 17.23 16.77 16.97 27,762 -0.01(-0.06%)
Dec 02, 2021 17.28 17.40 16.83 16.98 40,660 -0.18(-1.08%)
Dec 01, 2021 18.07 18.09 17.17 17.17 25,189 -0.54(-3.07%)
Nov 30, 2021 17.86 18.25 17.58 17.71 28,704 +0.05(+0.28%)
Nov 29, 2021 17.63 17.72 17.51 17.66 21,232 +0.15(+0.84%)
Nov 26, 2021 17.89 17.89 17.29 17.52 34,741 -0.32(-1.78%)
Nov 24, 2021 17.79 17.90 17.74 17.83 13,551 -0.10(-0.57%)
Nov 23, 2021 17.99 18.24 17.74 17.93 41,873 -0.42(-2.28%)
Nov 22, 2021 18.54 18.61 18.17 18.35 44,440 -0.39(-2.07%)
Nov 19, 2021 19.17 19.22 18.74 18.74 39,306 -0.42(-2.18%)
Nov 18, 2021 19.32 19.24 19.16 19.16 47,904 -0.31(-1.58%)
Nov 17, 2021 19.45 19.66 19.40 19.47 23,849 +0.17(+0.89%)
Nov 16, 2021 19.54 19.59 19.30 19.30 30,473 -0.33(-1.68%)
Nov 15, 2021 19.61 19.67 19.44 19.63 35,415 +0.07(+0.35%)
Nov 12, 2021 19.26 19.63 19.01 19.56 40,338 +0.21(+1.11%)
Nov 11, 2021 19.09 19.40 19.09 19.34 37,016 +0.69(+3.70%)
Nov 10, 2021 18.94 18.65 42,026 +0.17(+0.89%)
Nov 09, 2021 18.25 18.50 18.13 18.49 51,897 +0.25(+1.36%)
Nov 08, 2021 18.30 18.32 18.10 18.24 25,067 +0.08(+0.45%)
Nov 05, 2021 17.82 18.17 17.67 18.16 29,849 +0.40(+2.24%)
Nov 04, 2021 17.98 18.20 17.71 17.76 17,144 -0.04(-0.22%)
Nov 03, 2021 17.47 17.80 17.24 17.80 34,525 +0.34(+1.95%)
Nov 02, 2021 17.51 17.54 17.38 17.46 33,673 -0.20(-1.16%)
Nov 01, 2021 17.73 17.77 17.59 17.66 13,295 +0.07(+0.39%)
Oct 29, 2021 17.82 17.83 17.56 17.59 22,814 -0.42(-2.31%)
Oct 28, 2021 18.23 18.23 17.96 18.01 16,367 -0.17(-0.92%)
Oct 27, 2021 18.09 18.23 18.06 18.18 21,460 +0.09(+0.48%)
Oct 26, 2021 18.13 18.09 24,132 -0.25(-1.38%)
Oct 25, 2021 18.21 18.45 18.14 18.34 28,396 +0.30(+1.67%)
Oct 22, 2021 18.18 18.46 17.90 18.04 14,592 +0.18(+1.03%)
Oct 21, 2021 17.95 17.95 17.75 17.86 19,764 -0.06(-0.33%)
Oct 20, 2021 17.91 18.11 17.79 17.92 22,246 +0.15(+0.82%)
Oct 19, 2021 18.01 18.05 17.65 17.77 35,249 +0.08(+0.44%)
Oct 18, 2021 17.74 17.82 17.63 17.69 64,855 -0.12(-0.66%)
Oct 15, 2021 17.57 17.96 17.48 17.81 52,709 -0.07(-0.38%)
Oct 14, 2021 17.69 17.91 17.67 17.88 49,698 +0.41(+2.34%)
Oct 13, 2021 17.09 17.65 17.09 17.47 34,830 +0.54(+3.22%)
Oct 12, 2021 16.65 17.02 16.65 16.92 25,272 +0.40(+2.41%)
Oct 11, 2021 16.67 16.81 16.50 16.53 40,087 -0.10(-0.58%)
Oct 08, 2021 16.80 16.96 16.55 16.62 28,342 +0.24(+1.48%)
Oct 07, 2021 16.20 16.59 16.20 16.38 33,952 +0.18(+1.08%)
Oct 06, 2021 15.91 16.28 15.84 16.20 53,280 +0.25(+1.58%)
Oct 05, 2021 15.90 16.04 15.65 15.95 30,106 +0.08(+0.49%)
Oct 04, 2021 15.75 16.00 15.75 15.87 19,493 +0.17(+1.05%)
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.