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

16.62 USD -0.34 (-2.00%)
Streaming Delayed Price Updated: 11:58 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 15.79 15.99 15.79 15.97 22,100 +0.22(+1.42%)
Nov 27, 2019 15.62 15.78 15.59 15.75 27,400 +0.04(+0.28%)
Nov 26, 2019 15.40 15.71 15.40 15.71 39,145 +0.31(+1.98%)
Nov 25, 2019 15.42 15.54 15.32 15.40 23,971 -0.02(-0.13%)
Nov 22, 2019 15.63 15.63 15.42 15.42 49,700 -0.14(-0.90%)
Nov 21, 2019 15.85 15.93 15.51 15.56 51,010 -0.29(-1.83%)
Nov 20, 2019 15.66 15.90 15.66 15.85 15,505 +0.18(+1.15%)
Nov 19, 2019 15.74 15.97 15.59 15.67 20,770 -0.05(-0.32%)
Nov 18, 2019 15.54 15.83 15.54 15.72 30,590 +0.13(+0.83%)
Nov 15, 2019 15.57 15.88 15.57 15.59 40,200 -0.11(-0.70%)
Nov 14, 2019 15.66 15.77 15.55 15.70 34,028 +0.10(+0.64%)
Nov 13, 2019 15.49 15.65 15.43 15.60 41,654 +0.22(+1.43%)
Nov 12, 2019 15.24 15.46 15.14 15.38 34,784 +0.15(+0.98%)
Nov 11, 2019 15.30 15.35 15.15 15.23 52,336 -0.07(-0.46%)
Nov 08, 2019 15.27 15.49 15.20 15.30 31,000 -0.20(-1.29%)
Nov 07, 2019 15.85 15.85 15.36 15.50 176,014 -0.44(-2.76%)
Nov 06, 2019 15.97 16.04 15.78 15.94 38,736 +0.05(+0.31%)
Nov 05, 2019 16.10 16.10 15.80 15.89 75,548 -0.41(-2.52%)
Nov 04, 2019 16.46 16.52 16.27 16.30 35,961 -0.25(-1.51%)
Nov 01, 2019 16.28 16.55 16.27 16.55 53,400 +0.18(+1.10%)
Oct 31, 2019 16.19 16.53 16.19 16.37 134,797 +0.36(+2.26%)
Oct 30, 2019 16.10 16.16 15.63 16.01 109,554 -0.08(-0.51%)
Oct 29, 2019 15.95 16.18 15.80 16.09 57,389 +0.07(+0.44%)
Oct 28, 2019 16.18 16.18 15.97 16.02 79,472 -0.19(-1.17%)
Oct 25, 2019 16.37 16.57 16.05 16.21 99,600 +0.16(+1.00%)
Oct 24, 2019 15.71 16.13 15.71 16.05 60,069 +0.40(+2.56%)
Oct 23, 2019 15.68 15.77 15.61 15.65 18,922 +0.12(+0.77%)
Oct 22, 2019 15.56 15.60 15.36 15.53 48,958 -0.01(-0.06%)
Oct 21, 2019 15.94 15.94 15.49 15.54 46,692 -0.26(-1.65%)
Oct 18, 2019 15.78 15.87 15.72 15.80 15,400 +0.06(+0.38%)
Oct 17, 2019 15.38 15.88 15.38 15.74 25,684 +0.28(+1.81%)
Oct 16, 2019 15.29 15.49 15.25 15.46 62,290 +0.33(+2.18%)
Oct 15, 2019 15.62 15.67 15.12 15.13 63,623 -0.58(-3.69%)
Oct 14, 2019 15.69 15.84 15.60 15.71 89,124 -0.04(-0.25%)
Oct 11, 2019 15.96 15.97 15.60 15.75 52,400 -0.32(-1.99%)
Oct 10, 2019 15.99 16.16 15.78 16.07 103,456 +0.01(+0.06%)
Oct 09, 2019 16.29 16.33 16.03 16.06 22,437 -0.13(-0.80%)
Oct 08, 2019 16.28 16.28 15.94 16.19 73,386 +0.29(+1.82%)
Oct 07, 2019 16.00 16.19 15.87 15.90 28,093 -0.16(-1.00%)
Oct 04, 2019 15.59 16.07 15.59 16.06 41,200 +0.41(+2.62%)
Oct 03, 2019 15.76 16.09 15.63 15.65 117,486 -0.05(-0.32%)
Oct 02, 2019 15.60 15.79 15.48 15.70 69,298 +0.22(+1.42%)
Oct 01, 2019 15.21 15.70 15.20 15.48 47,255 +0.20(+1.32%)
Sep 30, 2019 15.55 15.77 15.23 15.28 121,227 -0.57(-3.57%)
Sep 27, 2019 15.83 16.00 15.63 15.85 95,600 -0.35(-2.13%)
Sep 26, 2019 16.30 16.43 16.14 16.19 63,050 -0.12(-0.72%)
Sep 25, 2019 16.81 16.97 16.05 16.31 43,425 -0.56(-3.33%)
Sep 24, 2019 16.62 16.94 16.49 16.87 162,757 +0.15(+0.90%)
Sep 23, 2019 16.55 16.99 16.48 16.72 117,156 +0.35(+2.14%)
Sep 20, 2019 16.08 16.40 15.97 16.37 74,800 +0.31(+1.93%)
Sep 19, 2019 16.00 16.14 15.92 16.06 37,052 +0.17(+1.07%)
Sep 18, 2019 16.11 16.38 15.70 15.89 33,805 -0.18(-1.12%)
Sep 17, 2019 15.77 16.11 15.61 16.07 42,393 +0.34(+2.16%)
Sep 16, 2019 15.87 15.94 15.61 15.73 66,401 +0.10(+0.64%)
Sep 13, 2019 16.08 16.20 15.61 15.63 63,300 -0.44(-2.74%)
Sep 12, 2019 16.72 16.79 16.05 16.07 148,394 -0.14(-0.86%)
Sep 11, 2019 16.20 16.49 16.17 16.21 107,599 +0.00(+0.00%)
Sep 10, 2019 16.24 16.45 16.10 16.21 178,607 -0.15(-0.92%)
Sep 09, 2019 16.82 16.92 16.26 16.36 163,897 -0.46(-2.73%)
Sep 06, 2019 17.27 17.40 16.75 16.82 197,900 -0.42(-2.44%)
Sep 05, 2019 17.74 17.76 17.21 17.24 311,285 -0.74(-4.12%)
Sep 04, 2019 17.65 18.00 17.65 17.98 237,890 +0.36(+2.03%)
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.