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 (%)
Oct 29, 2021 17.65 17.66 17.39 17.42 23,037 -0.41(-2.31%)
Oct 28, 2021 18.05 18.05 17.79 17.84 16,527 -0.17(-0.92%)
Oct 27, 2021 17.91 18.05 17.89 18.00 21,670 +0.09(+0.48%)
Oct 26, 2021 17.95 17.91 24,369 -0.25(-1.38%)
Oct 25, 2021 18.03 18.27 17.96 18.17 28,674 +0.30(+1.67%)
Oct 22, 2021 18.00 18.28 17.72 17.87 14,735 +0.18(+1.03%)
Oct 21, 2021 17.78 17.78 17.58 17.68 19,958 -0.06(-0.33%)
Oct 20, 2021 17.73 17.93 17.62 17.74 22,463 +0.14(+0.82%)
Oct 19, 2021 17.84 17.87 17.48 17.60 35,594 +0.08(+0.44%)
Oct 18, 2021 17.57 17.65 17.46 17.52 65,490 -0.12(-0.65%)
Oct 15, 2021 17.40 17.79 17.31 17.64 53,225 -0.07(-0.38%)
Oct 14, 2021 17.52 17.73 17.50 17.70 50,185 +0.40(+2.34%)
Oct 13, 2021 16.92 17.48 16.92 17.30 35,171 +0.54(+3.22%)
Oct 12, 2021 16.49 16.86 16.49 16.76 25,520 +0.39(+2.41%)
Oct 11, 2021 16.51 16.64 16.34 16.37 40,479 -0.10(-0.59%)
Oct 08, 2021 16.63 16.80 16.39 16.46 28,619 +0.24(+1.48%)
Oct 07, 2021 16.05 16.43 16.05 16.22 34,284 +0.17(+1.08%)
Oct 06, 2021 15.76 16.12 15.68 16.05 53,802 +0.25(+1.58%)
Oct 05, 2021 15.75 15.88 15.50 15.80 30,401 +0.08(+0.49%)
Oct 04, 2021 15.60 15.84 15.60 15.72 19,684 +0.16(+1.05%)
Oct 01, 2021 15.75 15.75 15.52 15.56 13,239 -0.01(-0.04%)
Sep 30, 2021 15.44 15.84 15.40 15.56 16,673 +0.27(+1.74%)
Sep 29, 2021 15.55 15.56 15.28 15.30 22,460 -0.30(-1.91%)
Sep 28, 2021 15.62 15.71 15.49 15.59 31,412 -0.21(-1.34%)
Sep 27, 2021 16.05 16.14 15.81 15.81 22,883 -0.09(-0.54%)
Sep 24, 2021 15.89 16.11 15.89 15.89 20,409 -0.18(-1.14%)
Sep 23, 2021 16.26 16.45 16.08 16.08 57,735 -0.33(-2.00%)
Sep 22, 2021 16.49 16.75 16.39 16.40 12,855 -0.04(-0.23%)
Sep 21, 2021 16.52 16.71 16.37 16.44 86,830 +0.07(+0.41%)
Sep 20, 2021 16.37 16.41 16.17 16.37 26,625 -0.13(-0.82%)
Sep 17, 2021 16.54 16.54 16.29 16.51 56,931 -0.11(-0.64%)
Sep 16, 2021 16.85 16.85 16.43 16.62 39,051 -0.78(-4.48%)
Sep 15, 2021 17.18 17.44 17.18 17.40 16,650 +0.15(+0.89%)
Sep 14, 2021 17.34 17.48 17.14 17.24 47,934 -0.10(-0.56%)
Sep 13, 2021 16.97 17.39 16.91 17.34 53,598 +0.46(+2.74%)
Sep 10, 2021 17.15 17.22 16.88 16.88 59,554 -0.20(-1.18%)
Sep 09, 2021 17.40 17.40 17.02 17.08 21,274 -0.33(-1.88%)
Sep 08, 2021 17.43 17.44 17.28 17.40 8,030 +0.00(+0.00%)
Sep 07, 2021 17.75 17.87 17.37 17.40 56,384 -0.55(-3.06%)
Sep 03, 2021 17.65 18.04 17.65 17.95 51,480 +0.57(+3.27%)
Sep 02, 2021 17.54 17.54 17.33 17.39 13,684 -0.18(-1.04%)
Sep 01, 2021 17.78 17.78 17.57 17.57 15,505 -0.22(-1.24%)
Aug 31, 2021 17.61 17.79 17.58 17.79 18,949 +0.22(+1.26%)
Aug 30, 2021 17.86 17.86 17.50 17.57 12,069 -0.24(-1.35%)
Aug 27, 2021 17.12 17.85 17.12 17.81 30,680 +0.76(+4.46%)
Aug 26, 2021 17.04 17.23 17.04 17.05 10,235 -0.13(-0.73%)
Aug 25, 2021 17.42 17.42 17.05 17.17 52,839 -0.27(-1.55%)
Aug 24, 2021 17.62 17.71 17.42 17.44 50,314 -0.06(-0.33%)
Aug 23, 2021 17.11 17.50 17.09 17.50 57,724 +0.80(+4.78%)
Aug 20, 2021 16.77 16.88 16.61 16.70 26,125 -0.10(-0.57%)
Aug 19, 2021 17.15 17.23 16.66 16.80 50,104 -0.44(-2.57%)
Aug 18, 2021 17.54 17.54 17.18 17.24 31,308 -0.35(-1.97%)
Aug 17, 2021 17.67 17.88 17.53 17.59 22,136 -0.25(-1.40%)
Aug 16, 2021 17.96 17.96 17.72 17.84 21,815 -0.09(-0.48%)
Aug 13, 2021 17.80 18.03 17.80 17.92 86,953 +0.42(+2.42%)
Aug 12, 2021 17.75 17.75 17.40 17.50 11,700 -0.31(-1.72%)
Aug 11, 2021 17.70 17.89 17.67 17.81 16,107 +0.38(+2.20%)
Aug 10, 2021 17.49 17.63 17.33 17.42 53,878 -0.19(-1.09%)
Aug 09, 2021 17.91 17.96 17.57 17.62 44,006 -0.60(-3.28%)
Aug 06, 2021 18.17 18.30 17.91 18.21 34,305 -0.36(-1.92%)
Aug 05, 2021 18.95 18.95 18.57 18.57 20,209 -0.38(-2.03%)
Aug 04, 2021 19.33 19.41 18.80 18.95 22,935 -0.16(-0.86%)
Aug 03, 2021 19.06 19.19 18.91 19.12 16,516 +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.