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

17.06 -0.04 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 17.89 17.98 17.77 17.83 26,570 +0.09(+0.53%)
Dec 30, 2021 17.58 17.79 17.56 17.74 29,267 +0.16(+0.88%)
Dec 29, 2021 17.35 17.72 17.35 17.58 10,983 +0.02(+0.11%)
Dec 28, 2021 17.96 17.96 17.56 17.56 25,939 -0.23(-1.27%)
Dec 27, 2021 17.70 17.87 17.58 17.79 70,720 +0.09(+0.48%)
Dec 23, 2021 17.54 17.76 17.41 17.70 27,099 -0.05(-0.28%)
Dec 22, 2021 17.46 17.75 17.39 17.75 14,439 +0.29(+1.66%)
Dec 21, 2021 17.33 17.58 17.28 17.46 27,657 +0.27(+1.57%)
Dec 20, 2021 17.23 17.26 17.00 17.19 35,408 -0.12(-0.69%)
Dec 17, 2021 17.34 17.55 17.31 17.31 31,328 -0.02(-0.12%)
Dec 16, 2021 16.89 17.36 16.89 17.33 27,343 +0.68(+4.08%)
Dec 15, 2021 16.75 16.77 16.29 16.65 28,711 -0.23(-1.36%)
Dec 14, 2021 17.05 17.16 16.86 16.88 35,415 -0.36(-2.09%)
Dec 13, 2021 17.34 17.52 17.18 17.24 22,966 -0.11(-0.63%)
Dec 10, 2021 17.47 17.52 17.30 17.35 36,735 -0.14(-0.80%)
Dec 09, 2021 17.83 17.83 17.36 17.49 14,392 -0.45(-2.51%)
Dec 08, 2021 17.97 17.97 17.77 17.94 23,077 +0.10(+0.59%)
Dec 07, 2021 17.68 17.95 17.68 17.84 15,539 +0.18(+0.99%)
Dec 06, 2021 17.46 17.73 17.28 17.66 26,796 +0.20(+1.15%)
Dec 03, 2021 17.54 17.73 17.25 17.46 26,987 -0.01(-0.06%)
Dec 02, 2021 17.78 17.90 17.31 17.47 39,525 -0.19(-1.08%)
Dec 01, 2021 18.59 18.61 17.66 17.66 24,486 -0.56(-3.07%)
Nov 30, 2021 18.37 18.77 18.08 18.22 27,903 +0.05(+0.28%)
Nov 29, 2021 18.14 18.23 18.01 18.17 20,640 +0.15(+0.84%)
Nov 26, 2021 18.40 18.40 17.79 18.02 33,771 -0.33(-1.78%)
Nov 24, 2021 18.30 18.41 18.25 18.34 13,173 -0.11(-0.57%)
Nov 23, 2021 18.51 18.76 18.25 18.45 40,704 -0.43(-2.28%)
Nov 22, 2021 19.07 19.14 18.70 18.88 43,200 -0.40(-2.07%)
Nov 19, 2021 19.72 19.77 19.28 19.28 38,211 -0.43(-2.18%)
Nov 18, 2021 19.88 19.79 19.71 19.71 46,567 -0.32(-1.58%)
Nov 17, 2021 20.01 20.22 19.96 20.03 23,184 +0.18(+0.89%)
Nov 16, 2021 20.10 20.15 19.85 19.85 29,623 -0.34(-1.68%)
Nov 15, 2021 20.17 20.24 20.00 20.19 34,427 +0.07(+0.35%)
Nov 12, 2021 19.81 20.19 19.56 20.12 39,212 +0.22(+1.11%)
Nov 11, 2021 19.64 19.96 19.64 19.90 35,983 +0.71(+3.70%)
Nov 10, 2021 19.48 19.19 40,853 +0.17(+0.89%)
Nov 09, 2021 18.77 19.03 18.66 19.02 50,448 +0.25(+1.36%)
Nov 08, 2021 18.83 18.85 18.62 18.77 24,368 +0.09(+0.46%)
Nov 05, 2021 18.33 18.69 18.18 18.68 29,016 +0.41(+2.24%)
Nov 04, 2021 18.50 18.72 18.22 18.27 16,666 -0.04(-0.22%)
Nov 03, 2021 17.97 18.31 17.74 18.31 33,561 +0.35(+1.95%)
Nov 02, 2021 18.01 18.04 17.88 17.96 32,733 -0.21(-1.16%)
Nov 01, 2021 18.24 18.28 18.10 18.17 12,924 +0.07(+0.39%)
Oct 29, 2021 18.33 18.34 18.06 18.10 22,177 -0.43(-2.31%)
Oct 28, 2021 18.75 18.75 18.48 18.53 15,910 -0.17(-0.92%)
Oct 27, 2021 18.61 18.75 18.58 18.70 20,858 +0.09(+0.48%)
Oct 26, 2021 18.65 18.61 23,459 -0.26(-1.38%)
Oct 25, 2021 18.73 18.98 18.66 18.87 27,604 +0.31(+1.67%)
Oct 22, 2021 18.70 18.99 18.41 18.56 14,185 +0.19(+1.03%)
Oct 21, 2021 18.47 18.47 18.26 18.37 19,213 -0.06(-0.33%)
Oct 20, 2021 18.42 18.63 18.30 18.43 21,625 +0.15(+0.82%)
Oct 19, 2021 18.53 18.57 18.16 18.28 34,265 +0.08(+0.44%)
Oct 18, 2021 18.25 18.33 18.13 18.20 63,045 -0.12(-0.66%)
Oct 15, 2021 18.07 18.48 17.98 18.32 51,238 -0.07(-0.38%)
Oct 14, 2021 18.20 18.42 18.18 18.39 48,311 +0.42(+2.34%)
Oct 13, 2021 17.58 18.16 17.58 17.97 33,858 +0.56(+3.22%)
Oct 12, 2021 17.13 17.51 17.13 17.41 24,567 +0.41(+2.41%)
Oct 11, 2021 17.15 17.29 16.97 17.00 38,968 -0.10(-0.58%)
Oct 08, 2021 17.28 17.45 17.03 17.10 27,551 +0.25(+1.48%)
Oct 07, 2021 16.67 17.07 16.67 16.85 33,004 +0.18(+1.08%)
Oct 06, 2021 16.37 16.75 16.29 16.67 51,793 +0.26(+1.58%)
Oct 05, 2021 16.36 16.50 16.10 16.41 29,266 +0.08(+0.49%)
Oct 04, 2021 16.20 16.46 16.20 16.33 18,949 +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.