Skip to main content

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

17.82 +0.38 (+2.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 16.57 16.76 15.89 15.89 167,098 -0.91(-5.39%)
Apr 29, 2020 16.33 16.82 16.25 16.80 113,293 +0.47(+2.88%)
Apr 28, 2020 16.40 16.40 16.03 16.33 242,897 -0.06(-0.39%)
Apr 27, 2020 16.46 16.46 16.04 16.39 67,344 +0.11(+0.67%)
Apr 24, 2020 16.36 16.43 15.72 16.28 143,095 +0.26(+1.64%)
Apr 23, 2020 15.51 16.56 15.51 16.02 191,107 +0.65(+4.24%)
Apr 22, 2020 14.88 15.38 14.88 15.37 124,061 +1.00(+6.93%)
Apr 21, 2020 14.72 14.72 14.04 14.37 124,454 -0.14(-0.94%)
Apr 20, 2020 14.16 14.73 14.14 14.51 94,067 +0.42(+2.96%)
Apr 17, 2020 14.24 14.48 14.04 14.09 111,848 -0.45(-3.11%)
Apr 16, 2020 14.21 14.86 14.21 14.55 51,721 +0.35(+2.49%)
Apr 15, 2020 14.12 14.39 13.92 14.19 69,975 -0.34(-2.31%)
Apr 14, 2020 14.90 15.40 14.18 14.53 126,530 -0.06(-0.43%)
Apr 13, 2020 13.58 14.67 13.05 14.59 215,039 +1.11(+8.27%)
Apr 09, 2020 12.82 13.66 12.81 13.48 191,125 +1.15(+9.29%)
Apr 08, 2020 12.31 12.45 12.19 12.33 45,815 +0.15(+1.25%)
Apr 07, 2020 12.51 12.64 12.03 12.18 93,103 -0.20(-1.63%)
Apr 06, 2020 12.20 12.45 12.05 12.38 55,652 +0.61(+5.15%)
Apr 03, 2020 12.00 12.19 11.68 11.77 75,301 -0.14(-1.22%)
Apr 02, 2020 11.69 12.15 11.67 11.92 54,222 +0.56(+4.94%)
Apr 01, 2020 10.90 11.48 10.90 11.36 86,905 +0.33(+2.96%)
Mar 31, 2020 10.96 11.43 10.96 11.03 58,596 -0.02(-0.16%)
Mar 30, 2020 11.33 11.77 10.93 11.05 89,463 -0.48(-4.16%)
Mar 27, 2020 12.14 12.30 11.43 11.53 65,143 -0.94(-7.55%)
Mar 26, 2020 13.01 13.13 11.99 12.47 87,655 -0.09(-0.72%)
Mar 25, 2020 11.98 12.86 11.78 12.56 101,292 +0.56(+4.68%)
Mar 24, 2020 11.75 12.45 11.37 12.00 165,072 +1.59(+15.32%)
Mar 23, 2020 9.972 10.71 9.972 10.41 197,869 +0.58(+5.90%)
Mar 20, 2020 10.87 10.87 9.738 9.827 54,212 -0.47(-4.57%)
Mar 19, 2020 10.35 11.36 9.211 10.30 245,092 -0.16(-1.56%)
Mar 18, 2020 11.20 12.07 10.22 10.46 135,069 -1.13(-9.77%)
Mar 17, 2020 9.745 11.96 9.745 11.59 218,361 +1.59(+15.94%)
Mar 16, 2020 8.369 10.51 8.115 9.999 243,075 +0.07(+0.73%)
Mar 13, 2020 12.30 12.30 9.464 9.926 125,650 -1.10(-10.02%)
Mar 12, 2020 10.72 11.72 10.32 11.03 162,838 -1.32(-10.70%)
Mar 11, 2020 13.28 13.51 12.35 12.35 93,228 -1.15(-8.52%)
Mar 10, 2020 13.64 13.83 13.05 13.50 53,697 -0.11(-0.80%)
Mar 09, 2020 13.94 14.11 13.35 13.61 126,977 -1.00(-6.82%)
Mar 06, 2020 15.04 15.27 14.39 14.61 178,979 -0.34(-2.24%)
Mar 05, 2020 14.87 14.99 14.69 14.94 97,682 +0.22(+1.48%)
Mar 04, 2020 14.87 14.97 14.39 14.73 43,534 +0.14(+0.93%)
Mar 03, 2020 14.30 15.09 14.09 14.59 179,380 +0.62(+4.41%)
Mar 02, 2020 14.02 14.03 13.75 13.97 97,775 +0.50(+3.70%)
Feb 28, 2020 14.02 14.07 12.96 13.48 404,995 -1.28(-8.66%)
Feb 27, 2020 16.01 16.01 14.72 14.75 189,762 -1.10(-6.97%)
Feb 26, 2020 15.85 15.99 15.64 15.86 72,355 -0.03(-0.17%)
Feb 25, 2020 16.11 16.48 15.86 15.89 158,417 -0.34(-2.12%)
Feb 24, 2020 16.85 16.85 16.04 16.23 216,838 -0.00(-0.00%)
Feb 21, 2020 16.15 16.29 16.03 16.23 186,929 +0.44(+2.81%)
Feb 20, 2020 15.79 15.88 15.67 15.79 106,338 +0.01(+0.06%)
Feb 19, 2020 15.49 15.80 15.49 15.78 101,075 +0.33(+2.11%)
Feb 18, 2020 15.08 15.47 15.01 15.45 120,575 +0.50(+3.33%)
Feb 14, 2020 14.86 15.03 14.86 14.95 56,531 +0.09(+0.61%)
Feb 13, 2020 14.94 14.94 14.84 14.86 70,696 +0.02(+0.12%)
Feb 12, 2020 14.89 14.94 14.81 14.84 26,740 -0.09(-0.61%)
Feb 11, 2020 14.77 14.93 14.77 14.93 22,630 +0.10(+0.67%)
Feb 10, 2020 14.71 14.92 14.64 14.84 87,028 +0.15(+1.05%)
Feb 07, 2020 14.94 14.94 14.64 14.68 70,774 -0.25(-1.70%)
Feb 06, 2020 14.78 14.98 14.72 14.93 40,318 +0.17(+1.17%)
Feb 05, 2020 14.72 14.89 14.72 14.76 32,113 -0.03(-0.18%)
Feb 04, 2020 14.74 14.99 14.72 14.79 45,826 -0.15(-0.97%)
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.