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 (%)
May 31, 2022 16.88 17.08 16.49 16.53 32,884 -0.37(-2.19%)
May 27, 2022 17.02 17.09 16.82 16.90 20,180 -0.02(-0.12%)
May 26, 2022 16.88 17.04 16.76 16.92 23,860 +0.06(+0.35%)
May 25, 2022 16.87 16.93 16.71 16.86 8,739 -0.15(-0.86%)
May 24, 2022 16.81 17.16 16.70 17.01 28,561 +0.21(+1.28%)
May 23, 2022 16.94 17.09 16.78 16.79 13,907 +0.16(+0.94%)
May 20, 2022 16.78 16.78 16.38 16.64 26,704 -0.04(-0.23%)
May 19, 2022 16.20 16.83 16.20 16.68 49,794 +0.81(+5.10%)
May 18, 2022 16.30 16.30 15.85 15.87 27,660 -0.51(-3.10%)
May 17, 2022 16.39 16.55 16.24 16.37 18,110 +0.16(+0.96%)
May 16, 2022 16.12 16.28 16.12 16.22 15,175 +0.10(+0.60%)
May 13, 2022 15.76 16.29 15.75 16.12 17,931 +0.49(+3.12%)
May 12, 2022 16.31 16.31 15.37 15.63 64,704 -1.00(-6.02%)
May 11, 2022 16.95 17.18 16.59 16.63 20,242 +0.03(+0.15%)
May 10, 2022 17.10 17.26 16.53 16.61 71,967 -0.29(-1.73%)
May 09, 2022 17.58 17.64 16.88 16.90 65,824 -0.98(-5.46%)
May 06, 2022 18.14 18.15 17.88 17.88 22,880 -0.39(-2.14%)
May 05, 2022 19.16 19.16 18.04 18.27 21,162 -0.68(-3.60%)
May 04, 2022 18.46 18.97 18.33 18.95 27,278 +0.26(+1.41%)
May 03, 2022 18.35 18.86 18.35 18.68 21,023 +0.33(+1.81%)
May 02, 2022 18.28 18.35 18.04 18.35 48,499 -0.35(-1.88%)
Apr 29, 2022 19.16 19.19 18.65 18.70 45,411 -0.16(-0.83%)
Apr 28, 2022 18.55 18.90 18.29 18.86 36,947 +0.48(+2.60%)
Apr 27, 2022 18.62 18.78 18.38 18.38 39,007 -0.22(-1.20%)
Apr 26, 2022 19.12 19.12 18.61 18.61 12,822 -0.45(-2.35%)
Apr 25, 2022 19.02 19.16 18.58 19.06 94,616 -0.67(-3.38%)
Apr 22, 2022 19.99 20.14 19.61 19.72 54,137 -0.65(-3.19%)
Apr 21, 2022 21.07 21.07 20.19 20.37 58,254 -0.94(-4.42%)
Apr 20, 2022 21.02 21.37 20.81 21.31 33,739 +0.30(+1.42%)
Apr 19, 2022 21.22 21.29 20.95 21.02 27,478 -0.39(-1.82%)
Apr 18, 2022 21.85 21.85 21.32 21.41 25,121 -0.15(-0.68%)
Apr 14, 2022 21.46 21.58 21.24 21.55 19,986 -0.06(-0.27%)
Apr 13, 2022 21.39 21.64 21.26 21.61 26,751 +0.43(+2.03%)
Apr 12, 2022 21.45 21.47 21.14 21.18 43,177 +0.07(+0.32%)
Apr 11, 2022 21.31 21.43 20.91 21.11 41,027 +0.06(+0.28%)
Apr 08, 2022 20.69 21.10 20.69 21.05 27,687 +0.55(+2.66%)
Apr 07, 2022 20.28 20.63 20.22 20.51 14,733 +0.21(+1.06%)
Apr 06, 2022 20.42 20.53 20.14 20.29 18,338 -0.08(-0.38%)
Apr 05, 2022 21.03 21.20 20.23 20.37 28,392 -0.44(-2.11%)
Apr 04, 2022 21.06 21.20 20.64 20.81 39,935 -0.15(-0.73%)
Apr 01, 2022 20.54 21.03 20.48 20.96 34,308 +0.51(+2.49%)
Mar 31, 2022 20.64 20.78 20.42 20.45 29,882 -0.05(-0.27%)
Mar 30, 2022 20.43 20.72 20.43 20.51 37,162 +0.27(+1.35%)
Mar 29, 2022 19.75 20.25 19.61 20.24 31,213 +0.19(+0.92%)
Mar 28, 2022 20.48 20.48 20.00 20.05 34,131 -0.73(-3.52%)
Mar 25, 2022 20.56 20.78 20.54 20.78 32,189 +0.00(+0.00%)
Mar 24, 2022 20.81 21.08 20.76 20.78 29,816 -0.06(-0.28%)
Mar 23, 2022 20.56 20.84 20.48 20.84 15,299 +0.46(+2.25%)
Mar 22, 2022 20.65 20.65 20.23 20.38 22,561 -0.26(-1.28%)
Mar 21, 2022 20.41 20.81 20.41 20.64 30,918 +0.40(+1.97%)
Mar 18, 2022 20.31 20.47 20.13 20.25 23,028 -0.23(-1.14%)
Mar 17, 2022 20.14 20.82 20.14 20.48 62,689 +0.54(+2.69%)
Mar 16, 2022 19.87 20.02 19.50 19.94 53,276 +0.05(+0.25%)
Mar 15, 2022 19.16 20.07 19.15 19.89 26,277 +0.12(+0.62%)
Mar 14, 2022 20.25 20.29 19.59 19.77 69,752 -0.80(-3.91%)
Mar 11, 2022 20.52 20.77 20.37 20.58 28,185 -0.48(-2.29%)
Mar 10, 2022 20.75 21.17 20.70 21.06 60,028 +0.31(+1.48%)
Mar 09, 2022 19.78 20.80 19.73 20.75 123,855 +0.06(+0.28%)
Mar 08, 2022 21.00 21.41 20.48 20.69 105,287 -0.12(-0.56%)
Mar 07, 2022 20.71 21.02 20.49 20.81 136,797 +0.36(+1.76%)
Mar 04, 2022 20.24 20.56 20.01 20.45 65,318 +0.27(+1.35%)
Mar 03, 2022 20.11 20.18 19.82 20.18 23,827 +0.08(+0.39%)
Mar 02, 2022 20.08 20.17 19.85 20.10 52,715 -0.09(-0.43%)
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.