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 (%)
Dec 31, 2019 17.04 17.08 16.89 16.95 183,172 +0.05(+0.29%)
Dec 30, 2019 16.71 16.93 16.64 16.90 140,920 +0.31(+1.86%)
Dec 27, 2019 16.72 16.81 16.58 16.59 195,397 -0.17(-1.04%)
Dec 26, 2019 16.60 16.88 16.60 16.77 181,207 +0.35(+2.12%)
Dec 24, 2019 16.02 16.45 15.90 16.42 132,613 +0.52(+3.28%)
Dec 23, 2019 15.39 15.91 15.39 15.90 75,408 +0.54(+3.51%)
Dec 20, 2019 15.61 15.69 15.34 15.36 67,253 -0.21(-1.36%)
Dec 19, 2019 15.73 15.73 15.45 15.57 103,115 -0.03(-0.19%)
Dec 18, 2019 15.57 15.65 15.54 15.60 100,389 -0.03(-0.18%)
Dec 17, 2019 15.61 15.75 15.61 15.63 121,904 +0.03(+0.19%)
Dec 16, 2019 15.77 15.78 15.58 15.60 28,528 -0.12(-0.74%)
Dec 13, 2019 15.66 15.78 15.64 15.71 27,607 +0.01(+0.06%)
Dec 12, 2019 15.90 16.11 15.61 15.71 22,849 -0.09(-0.55%)
Dec 11, 2019 15.47 15.88 15.47 15.79 49,326 +0.38(+2.44%)
Dec 10, 2019 15.38 15.50 15.29 15.42 68,410 +0.08(+0.51%)
Dec 09, 2019 15.45 15.45 15.27 15.34 21,791 -0.08(-0.51%)
Dec 06, 2019 15.49 15.57 15.42 15.42 64,036 -0.37(-2.32%)
Dec 05, 2019 15.55 15.92 15.55 15.78 29,965 +0.13(+0.80%)
Dec 04, 2019 15.71 15.73 15.51 15.66 22,921 -0.06(-0.37%)
Dec 03, 2019 15.54 15.84 15.53 15.71 65,436 +0.39(+2.58%)
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.