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 (%)
Aug 30, 2019 15.60 15.83 15.60 15.72 59,283 +0.05(+0.35%)
Aug 29, 2019 16.02 16.11 15.60 15.67 86,006 -0.34(-2.15%)
Aug 28, 2019 16.08 16.24 15.83 16.01 54,901 +0.03(+0.17%)
Aug 27, 2019 15.65 16.05 15.65 15.98 51,546 +0.41(+2.61%)
Aug 26, 2019 15.41 15.72 15.41 15.58 99,940 +0.25(+1.65%)
Aug 23, 2019 15.00 15.33 14.97 15.32 52,536 +0.49(+3.29%)
Aug 22, 2019 14.94 14.99 14.79 14.84 27,605 -0.11(-0.72%)
Aug 21, 2019 14.92 15.04 14.92 14.95 19,694 +0.03(+0.18%)
Aug 20, 2019 14.48 15.00 14.48 14.92 31,622 +0.45(+3.13%)
Aug 19, 2019 14.31 14.56 14.11 14.47 40,227 -0.14(-0.99%)
Aug 16, 2019 14.57 14.67 14.53 14.61 29,088 -0.11(-0.76%)
Aug 15, 2019 14.74 14.82 14.57 14.72 48,927 -0.11(-0.71%)
Aug 14, 2019 14.97 15.24 14.83 14.83 94,744 +0.00(+0.00%)
Aug 13, 2019 15.45 16.24 14.56 14.83 66,211 -0.28(-1.83%)
Aug 12, 2019 15.15 15.32 15.10 15.10 54,252 +0.01(+0.10%)
Aug 09, 2019 15.23 15.34 15.00 15.09 69,127 -0.25(-1.66%)
Aug 08, 2019 15.06 15.37 14.95 15.34 64,586 +0.15(+1.01%)
Aug 07, 2019 15.10 15.37 15.08 15.19 129,093 +0.49(+3.32%)
Aug 06, 2019 14.71 14.79 14.49 14.70 189,117 -0.13(-0.85%)
Aug 05, 2019 14.72 14.99 14.65 14.83 131,825 +0.50(+3.47%)
Aug 02, 2019 14.32 14.45 14.15 14.33 46,453 +0.08(+0.54%)
Aug 01, 2019 13.67 14.54 13.56 14.25 72,050 +0.24(+1.71%)
Jul 31, 2019 14.55 14.58 14.01 14.01 90,237 -0.53(-3.67%)
Jul 30, 2019 14.48 14.64 14.48 14.55 61,037 +0.08(+0.56%)
Jul 29, 2019 14.47 14.50 14.24 14.47 98,225 +0.18(+1.27%)
Jul 26, 2019 14.27 14.39 14.23 14.29 41,365 +0.05(+0.35%)
Jul 25, 2019 14.50 14.52 14.12 14.24 21,281 -0.23(-1.59%)
Jul 24, 2019 14.44 14.49 14.38 14.47 11,808 +0.15(+1.07%)
Jul 23, 2019 14.51 14.55 14.13 14.31 33,890 -0.20(-1.37%)
Jul 22, 2019 14.40 14.64 14.33 14.51 25,597 +0.23(+1.59%)
Jul 19, 2019 14.38 14.47 14.24 14.28 13,383 -0.03(-0.19%)
Jul 18, 2019 13.83 14.34 13.79 14.31 14,223 +0.51(+3.67%)
Jul 17, 2019 13.40 13.82 13.40 13.81 13,980 +0.46(+3.46%)
Jul 16, 2019 13.30 13.45 13.30 13.34 10,093 +0.05(+0.34%)
Jul 15, 2019 13.27 13.35 13.27 13.30 5,835 +0.05(+0.41%)
Jul 12, 2019 13.19 13.29 13.12 13.25 10,617 +0.24(+1.88%)
Jul 11, 2019 13.16 13.16 13.00 13.00 1,402 -0.19(-1.42%)
Jul 10, 2019 13.00 13.23 13.00 13.19 10,422 +0.34(+2.68%)
Jul 09, 2019 12.78 12.86 12.73 12.84 4,535 +0.01(+0.11%)
Jul 08, 2019 12.87 12.88 12.73 12.83 4,876 +0.10(+0.75%)
Jul 05, 2019 12.60 12.76 12.49 12.73 7,299 -0.11(-0.89%)
Jul 03, 2019 12.90 12.91 12.83 12.85 2,212 +0.11(+0.85%)
Jul 02, 2019 12.58 12.79 12.54 12.74 11,405 +0.36(+2.92%)
Jul 01, 2019 12.48 12.61 12.38 12.38 22,733 -0.35(-2.78%)
Jun 28, 2019 12.89 12.90 12.69 12.73 6,525 +0.09(+0.73%)
Jun 27, 2019 12.63 12.70 12.58 12.64 5,469 -0.09(-0.71%)
Jun 26, 2019 12.68 12.79 12.53 12.73 28,583 -0.15(-1.19%)
Jun 25, 2019 13.13 13.17 12.68 12.88 30,929 -0.02(-0.16%)
Jun 24, 2019 12.67 12.93 12.65 12.90 23,453 +0.41(+3.27%)
Jun 21, 2019 12.51 12.55 12.29 12.49 12,830 +0.11(+0.88%)
Jun 20, 2019 12.30 12.51 12.28 12.39 23,070 +0.43(+3.63%)
Jun 19, 2019 11.80 11.95 11.80 11.95 5,081 +0.13(+1.07%)
Jun 18, 2019 11.85 11.85 11.80 11.83 1,569 +0.08(+0.66%)
Jun 17, 2019 11.75 11.75 11.74 11.75 3,490 +0.03(+0.22%)
Jun 14, 2019 11.87 11.95 11.72 11.72 8,516 +0.01(+0.12%)
Jun 13, 2019 11.62 11.73 11.62 11.71 8,255 +0.14(+1.18%)
Jun 12, 2019 11.50 11.74 11.49 11.57 2,225 +0.17(+1.52%)
Jun 11, 2019 11.30 11.40 11.24 11.40 8,981 -0.01(-0.07%)
Jun 10, 2019 11.49 11.50 11.41 11.41 3,053 -0.21(-1.77%)
Jun 07, 2019 11.80 11.82 11.60 11.61 7,742 +0.01(+0.09%)
Jun 06, 2019 11.65 11.65 11.59 11.60 2,587 +0.05(+0.42%)
Jun 05, 2019 11.63 11.72 11.53 11.55 4,557 +0.07(+0.63%)
Jun 04, 2019 11.38 11.48 11.36 11.48 4,379 +0.00(+0.00%)
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.