Skip to main content

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

21.29 +0.24 (+1.14%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 17.82 17.83 17.56 17.59 22,814 -0.42(-2.31%)
Oct 28, 2021 18.23 18.23 17.96 18.01 16,367 -0.17(-0.92%)
Oct 27, 2021 18.09 18.23 18.06 18.18 21,460 +0.09(+0.48%)
Oct 26, 2021 18.13 18.09 24,132 -0.25(-1.38%)
Oct 25, 2021 18.21 18.45 18.14 18.34 28,396 +0.30(+1.67%)
Oct 22, 2021 18.18 18.46 17.90 18.04 14,592 +0.18(+1.03%)
Oct 21, 2021 17.95 17.95 17.75 17.86 19,764 -0.06(-0.33%)
Oct 20, 2021 17.91 18.11 17.79 17.92 22,246 +0.15(+0.82%)
Oct 19, 2021 18.01 18.05 17.65 17.77 35,249 +0.08(+0.44%)
Oct 18, 2021 17.74 17.82 17.63 17.69 64,855 -0.12(-0.66%)
Oct 15, 2021 17.57 17.96 17.48 17.81 52,709 -0.07(-0.38%)
Oct 14, 2021 17.69 17.91 17.67 17.88 49,698 +0.41(+2.34%)
Oct 13, 2021 17.09 17.65 17.09 17.47 34,830 +0.54(+3.22%)
Oct 12, 2021 16.65 17.02 16.65 16.92 25,272 +0.40(+2.41%)
Oct 11, 2021 16.67 16.81 16.50 16.53 40,087 -0.10(-0.58%)
Oct 08, 2021 16.80 16.96 16.55 16.62 28,342 +0.24(+1.48%)
Oct 07, 2021 16.20 16.59 16.20 16.38 33,952 +0.18(+1.08%)
Oct 06, 2021 15.91 16.28 15.84 16.20 53,280 +0.25(+1.58%)
Oct 05, 2021 15.90 16.04 15.65 15.95 30,106 +0.08(+0.49%)
Oct 04, 2021 15.75 16.00 15.75 15.87 19,493 +0.17(+1.05%)
Oct 01, 2021 15.90 15.90 15.67 15.71 13,111 -0.01(-0.04%)
Sep 30, 2021 15.59 15.99 15.55 15.72 16,512 +0.27(+1.74%)
Sep 29, 2021 15.70 15.71 15.43 15.45 22,243 -0.30(-1.91%)
Sep 28, 2021 15.78 15.86 15.64 15.75 31,107 -0.21(-1.34%)
Sep 27, 2021 16.20 16.30 15.96 15.96 22,661 -0.09(-0.55%)
Sep 24, 2021 16.05 16.26 16.05 16.05 20,211 -0.18(-1.14%)
Sep 23, 2021 16.42 16.61 16.23 16.23 57,175 -0.33(-2.00%)
Sep 22, 2021 16.65 16.91 16.55 16.56 12,730 -0.04(-0.23%)
Sep 21, 2021 16.68 16.88 16.53 16.60 85,989 +0.07(+0.41%)
Sep 20, 2021 16.54 16.57 16.33 16.54 26,367 -0.14(-0.82%)
Sep 17, 2021 16.70 16.70 16.45 16.67 56,379 -0.11(-0.64%)
Sep 16, 2021 17.01 17.01 16.59 16.78 38,672 -0.79(-4.48%)
Sep 15, 2021 17.35 17.61 17.35 17.57 16,489 +0.16(+0.89%)
Sep 14, 2021 17.51 17.65 17.31 17.41 47,469 -0.10(-0.56%)
Sep 13, 2021 17.14 17.56 17.08 17.51 53,079 +0.47(+2.74%)
Sep 10, 2021 17.32 17.39 17.04 17.04 58,976 -0.20(-1.18%)
Sep 09, 2021 17.57 17.57 17.19 17.24 21,068 -0.33(-1.88%)
Sep 08, 2021 17.60 17.61 17.45 17.58 7,953 +0.00(+0.00%)
Sep 07, 2021 17.93 18.04 17.54 17.58 55,838 -0.55(-3.06%)
Sep 03, 2021 17.82 18.21 17.82 18.13 50,981 +0.57(+3.27%)
Sep 02, 2021 17.71 17.71 17.50 17.56 13,551 -0.18(-1.04%)
Sep 01, 2021 17.95 17.95 17.74 17.74 15,354 -0.22(-1.24%)
Aug 31, 2021 17.78 17.96 17.75 17.96 18,766 +0.22(+1.26%)
Aug 30, 2021 18.03 18.03 17.67 17.74 11,952 -0.24(-1.35%)
Aug 27, 2021 17.28 18.02 17.28 17.98 30,383 +0.77(+4.46%)
Aug 26, 2021 17.21 17.40 17.21 17.22 10,136 -0.13(-0.73%)
Aug 25, 2021 17.59 17.59 17.22 17.34 52,327 -0.27(-1.54%)
Aug 24, 2021 17.79 17.89 17.59 17.61 49,826 -0.06(-0.33%)
Aug 23, 2021 17.27 17.67 17.25 17.67 57,165 +0.81(+4.78%)
Aug 20, 2021 16.93 17.05 16.77 16.87 25,872 -0.10(-0.57%)
Aug 19, 2021 17.32 17.40 16.83 16.96 49,618 -0.45(-2.57%)
Aug 18, 2021 17.71 17.71 17.35 17.41 31,004 -0.35(-1.97%)
Aug 17, 2021 17.85 18.05 17.70 17.76 21,922 -0.25(-1.40%)
Aug 16, 2021 18.14 18.14 17.90 18.01 21,604 -0.09(-0.48%)
Aug 13, 2021 17.97 18.21 17.97 18.10 86,110 +0.43(+2.42%)
Aug 12, 2021 17.93 17.93 17.58 17.67 11,587 -0.31(-1.72%)
Aug 11, 2021 17.88 18.06 17.85 17.98 15,951 +0.39(+2.20%)
Aug 10, 2021 17.66 17.80 17.50 17.59 53,355 -0.19(-1.09%)
Aug 09, 2021 18.09 18.14 17.75 17.79 43,579 -0.60(-3.28%)
Aug 06, 2021 18.35 18.48 18.09 18.39 33,972 -0.36(-1.92%)
Aug 05, 2021 19.13 19.13 18.75 18.75 20,013 -0.39(-2.03%)
Aug 04, 2021 19.52 19.60 18.98 19.14 22,713 -0.17(-0.86%)
Aug 03, 2021 19.25 19.37 19.09 19.31 16,356 +0.12(+0.61%)
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.