Skip to main content

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

17.70 +0.26 (+1.49%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 10.92 11.02 10.92 10.95 4,515 -0.09(-0.78%)
Feb 27, 2018 11.32 11.32 11.02 11.04 6,813 -0.33(-2.93%)
Feb 26, 2018 11.24 11.42 11.24 11.37 10,835 +0.30(+2.68%)
Feb 23, 2018 10.96 11.17 10.94 11.08 5,289 +0.05(+0.49%)
Feb 22, 2018 11.02 6,684 -0.01(-0.08%)
Feb 21, 2018 10.98 11.11 10.98 11.03 4,591 +0.02(+0.16%)
Feb 20, 2018 11.07 11.07 10.87 11.01 3,120 -0.18(-1.59%)
Feb 16, 2018 11.19 11.19 11.19 0 -0.16(-1.43%)
Feb 15, 2018 11.39 11.39 11.32 11.35 2,070 -0.06(-0.49%)
Feb 14, 2018 10.93 11.41 10.93 11.41 11,547 +0.55(+5.06%)
Feb 13, 2018 10.83 10.88 10.83 10.86 1,610 -0.03(-0.29%)
Feb 12, 2018 10.57 10.94 10.57 10.89 14,157 +0.48(+4.62%)
Feb 09, 2018 10.66 10.66 10.26 10.41 31,881 -0.32(-2.95%)
Feb 08, 2018 10.69 10.82 10.69 10.73 15,056 +0.03(+0.26%)
Feb 07, 2018 10.87 10.87 10.70 10.70 10,811 -0.20(-1.81%)
Feb 06, 2018 10.86 11.03 10.82 10.90 23,016 -0.12(-1.08%)
Feb 05, 2018 11.07 11.11 10.83 11.02 18,212 -0.12(-1.04%)
Feb 02, 2018 11.36 11.36 11.11 11.13 19,368 -0.33(-2.88%)
Feb 01, 2018 11.44 11.47 11.38 11.46 4,685 -0.06(-0.55%)
Jan 31, 2018 11.41 11.59 11.41 11.52 6,518 +0.20(+1.73%)
Jan 30, 2018 11.47 11.28 11.33 8,232 -0.14(-1.26%)
Jan 29, 2018 11.72 11.72 11.43 11.47 16,666 -0.28(-2.37%)
Jan 26, 2018 11.71 11.83 11.70 11.75 8,063 +0.01(+0.08%)
Jan 25, 2018 12.08 12.08 11.70 11.74 16,960 -0.22(-1.88%)
Jan 24, 2018 11.92 12.05 11.86 11.97 22,574 +0.17(+1.45%)
Jan 23, 2018 11.54 11.80 11.43 11.80 14,217 +0.24(+2.10%)
Jan 22, 2018 11.62 11.62 11.55 11.55 11,310 -0.06(-0.54%)
Jan 19, 2018 11.57 11.66 11.57 11.62 10,229 +0.06(+0.55%)
Jan 18, 2018 11.76 11.76 11.55 11.55 13,491 -0.21(-1.76%)
Jan 17, 2018 11.81 11.83 11.75 11.76 16,388 -0.04(-0.38%)
Jan 16, 2018 11.79 11.85 11.71 11.81 15,051 +0.06(+0.54%)
Jan 12, 2018 11.74 11.74 11.74 0 +0.29(+2.51%)
Jan 11, 2018 11.41 11.45 11.35 11.45 5,888 +0.12(+1.03%)
Jan 10, 2018 11.34 4,852 +0.09(+0.80%)
Jan 09, 2018 11.32 11.32 11.20 11.25 16,086 -0.12(-1.03%)
Jan 08, 2018 11.53 11.54 11.36 11.36 17,142 -0.16(-1.40%)
Jan 05, 2018 11.56 11.56 11.50 11.53 12,431 -0.09(-0.78%)
Jan 04, 2018 11.48 11.64 11.45 11.62 11,297 +0.06(+0.55%)
Jan 03, 2018 11.66 11.66 11.49 11.55 9,787 -0.10(-0.85%)
Jan 02, 2018 11.66 11.66 11.61 11.65 29,607 -0.05(-0.46%)
Dec 29, 2017 11.71 11.71 11.71 0 +0.11(+0.98%)
Dec 28, 2017 11.70 11.70 11.43 11.59 17,736 -0.08(-0.69%)
Dec 27, 2017 11.72 11.72 11.63 11.67 16,535 +0.05(+0.42%)
Dec 26, 2017 11.59 11.69 11.58 11.62 10,724 +0.10(+0.84%)
Dec 22, 2017 11.58 11.58 11.45 11.53 23,115 +0.16(+1.40%)
Dec 21, 2017 11.30 11.40 11.26 11.37 12,985 +0.10(+0.88%)
Dec 20, 2017 11.17 11.32 11.12 11.27 18,194 +0.17(+1.50%)
Dec 19, 2017 11.10 11.11 11.06 11.10 3,988 +0.00(+0.04%)
Dec 18, 2017 11.10 11.14 11.03 11.10 4,640 +0.12(+1.06%)
Dec 15, 2017 11.10 11.10 10.90 10.98 7,039 +0.03(+0.24%)
Dec 14, 2017 10.96 11.01 10.86 10.96 13,669 -0.03(-0.23%)
Dec 13, 2017 10.59 11.01 10.59 10.98 27,314 +0.37(+3.47%)
Dec 12, 2017 10.65 10.65 10.56 10.61 10,963 -0.04(-0.34%)
Dec 11, 2017 10.52 10.73 10.52 10.65 8,745 +0.04(+0.34%)
Dec 08, 2017 10.42 10.64 10.42 10.61 15,669 +0.09(+0.85%)
Dec 07, 2017 10.39 10.59 10.24 10.52 19,459 -0.11(-1.01%)
Dec 06, 2017 10.75 10.75 10.60 10.63 33,179 -0.11(-1.01%)
Dec 05, 2017 10.90 10.90 10.72 10.74 23,633 -0.15(-1.40%)
Dec 04, 2017 11.04 11.04 10.89 10.89 7,313 -0.13(-1.22%)
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.