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 (%)
Nov 30, 2017 11.73 11.81 11.66 11.72 8,792 -0.03(-0.29%)
Nov 29, 2017 11.92 11.92 11.74 11.76 9,313 -0.19(-1.56%)
Nov 28, 2017 11.88 12.01 11.88 11.94 2,496 -0.07(-0.56%)
Nov 27, 2017 11.96 12.14 11.96 12.01 6,007 +0.09(+0.78%)
Nov 24, 2017 12.11 12.11 11.87 11.92 3,703 -0.10(-0.85%)
Nov 22, 2017 11.99 12.08 11.97 12.02 9,630 +0.10(+0.84%)
Nov 21, 2017 11.79 11.93 11.79 11.92 2,257 +0.14(+1.16%)
Nov 20, 2017 11.82 11.87 11.73 11.78 14,200 -0.17(-1.41%)
Nov 17, 2017 11.91 11.95 11.75 11.95 11,680 +0.20(+1.70%)
Nov 16, 2017 11.83 11.84 11.72 11.75 12,516 -0.02(-0.20%)
Nov 15, 2017 11.75 11.83 11.65 11.77 22,973 -0.01(-0.04%)
Nov 14, 2017 11.76 11.97 11.70 11.78 7,693 +0.05(+0.40%)
Nov 13, 2017 11.89 11.89 11.73 11.73 11,017 -0.09(-0.72%)
Nov 10, 2017 12.01 12.02 11.78 11.82 7,711 -0.19(-1.58%)
Nov 09, 2017 11.95 12.20 11.92 12.01 34,877 -0.02(-0.18%)
Nov 08, 2017 12.03 12.11 12.00 12.03 11,243 +0.07(+0.60%)
Nov 07, 2017 12.06 12.06 11.88 11.96 7,027 -0.11(-0.91%)
Nov 06, 2017 11.73 12.08 11.73 12.07 15,762 +0.34(+2.94%)
Nov 03, 2017 11.89 11.89 11.64 11.72 10,876 -0.08(-0.65%)
Nov 02, 2017 11.80 11.85 11.78 11.80 8,702 +0.11(+0.90%)
Nov 01, 2017 11.78 11.82 11.68 11.69 18,680 +0.04(+0.33%)
Oct 31, 2017 11.82 11.82 11.64 11.65 17,266 -0.13(-1.08%)
Oct 30, 2017 11.71 11.81 11.64 11.78 8,577 +0.15(+1.26%)
Oct 27, 2017 11.55 11.73 11.49 11.64 16,138 +0.08(+0.66%)
Oct 26, 2017 11.73 11.78 11.54 11.56 22,133 -0.18(-1.55%)
Oct 25, 2017 11.82 11.86 11.73 11.74 12,679 -0.10(-0.83%)
Oct 24, 2017 11.89 11.97 11.83 11.84 17,022 -0.09(-0.74%)
Oct 23, 2017 11.93 12.00 11.83 11.93 39,090 -0.04(-0.36%)
Oct 20, 2017 12.08 12.25 11.97 11.97 33,120 -0.27(-2.19%)
Oct 19, 2017 12.20 12.27 12.16 12.24 23,600 +0.07(+0.55%)
Oct 18, 2017 12.15 12.32 12.15 12.17 11,740 -0.01(-0.08%)
Oct 17, 2017 12.13 12.42 12.13 12.18 41,911 -0.03(-0.24%)
Oct 16, 2017 12.58 12.58 12.21 12.21 57,568 -0.28(-2.22%)
Oct 13, 2017 12.58 12.64 12.45 12.49 29,931 -0.04(-0.31%)
Oct 12, 2017 12.53 12.58 12.41 12.53 45,031 +0.11(+0.93%)
Oct 11, 2017 12.49 12.55 12.20 12.41 36,108 +0.01(+0.08%)
Oct 10, 2017 12.59 12.65 12.40 12.40 59,860 -0.06(-0.46%)
Oct 09, 2017 12.55 12.55 12.44 12.46 66,471 +0.12(+0.95%)
Oct 06, 2017 12.21 12.42 12.09 12.34 66,565 +0.08(+0.69%)
Oct 05, 2017 12.33 12.36 12.26 12.26 28,598 +0.00(+0.00%)
Oct 04, 2017 12.24 12.32 12.24 12.26 55,138 +0.08(+0.63%)
Oct 03, 2017 12.04 12.23 12.04 12.18 23,239 +0.11(+0.95%)
Oct 02, 2017 11.94 12.07 11.94 12.07 37,300 -0.06(-0.47%)
Sep 29, 2017 12.24 12.24 12.12 12.12 4,930 -0.17(-1.40%)
Sep 28, 2017 12.11 12.30 12.10 12.30 5,087 +0.13(+1.10%)
Sep 27, 2017 12.18 12.30 12.07 12.16 41,906 -0.14(-1.17%)
Sep 26, 2017 12.39 12.54 12.31 12.31 27,811 -0.18(-1.46%)
Sep 25, 2017 12.45 12.58 12.36 12.49 38,067 +0.09(+0.70%)
Sep 22, 2017 12.36 12.51 12.35 12.40 47,422 +0.05(+0.39%)
Sep 21, 2017 12.36 12.82 12.35 12.35 45,093 -0.05(-0.39%)
Sep 20, 2017 12.82 12.86 12.39 12.40 83,985 -0.15(-1.22%)
Sep 19, 2017 12.54 12.62 12.54 12.55 2,471 +0.12(+0.97%)
Sep 18, 2017 12.64 12.69 12.39 12.43 15,956 -0.30(-2.38%)
Sep 15, 2017 12.99 13.37 12.74 12.74 7,487 -0.10(-0.75%)
Sep 14, 2017 12.84 12.90 12.78 12.83 5,595 -0.03(-0.22%)
Sep 13, 2017 13.17 13.17 12.74 12.86 32,458 -0.20(-1.54%)
Sep 12, 2017 12.80 13.07 12.80 13.06 8,757 +0.17(+1.34%)
Sep 11, 2017 12.89 13.17 12.89 12.89 17,974 -0.26(-2.00%)
Sep 08, 2017 13.53 13.53 13.11 13.15 10,797 -0.14(-1.04%)
Sep 07, 2017 12.99 13.33 12.99 13.29 6,737 +0.32(+2.44%)
Sep 06, 2017 13.28 13.28 12.98 12.98 10,028 -0.10(-0.73%)
Sep 05, 2017 13.11 13.16 13.01 13.07 46,980 +0.16(+1.26%)
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.