Skip to main content

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

21.05 -0.37 (-1.73%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 17.98 17.99 17.26 17.31 133,014 -0.76(-4.20%)
Feb 25, 2021 18.58 18.75 17.99 18.07 45,799 -0.82(-4.32%)
Feb 24, 2021 18.47 18.90 18.23 18.89 66,459 +0.19(+1.04%)
Feb 23, 2021 18.90 18.95 18.31 18.69 24,744 -0.52(-2.68%)
Feb 22, 2021 18.51 19.23 18.32 19.21 147,118 +0.96(+5.27%)
Feb 19, 2021 18.48 18.48 18.18 18.25 58,225 -0.07(-0.37%)
Feb 18, 2021 18.62 18.79 18.18 18.31 54,237 -0.32(-1.72%)
Feb 17, 2021 18.88 18.88 18.57 18.63 50,912 -0.38(-1.99%)
Feb 16, 2021 18.96 19.37 18.94 19.01 78,572 -0.07(-0.36%)
Feb 12, 2021 18.97 19.34 18.84 19.08 29,421 -0.04(-0.20%)
Feb 11, 2021 19.48 19.65 18.57 19.12 134,847 -0.17(-0.86%)
Feb 10, 2021 19.34 19.43 19.11 19.29 59,690 +0.20(+1.07%)
Feb 09, 2021 19.05 19.18 18.91 19.08 60,181 +0.18(+0.93%)
Feb 08, 2021 18.87 19.00 18.41 18.91 110,141 +0.40(+2.15%)
Feb 05, 2021 18.28 18.57 18.25 18.51 42,897 +0.40(+2.20%)
Feb 04, 2021 18.10 18.15 17.81 18.11 83,971 -0.27(-1.48%)
Feb 03, 2021 18.40 18.54 18.28 18.38 47,160 +0.03(+0.16%)
Feb 02, 2021 18.48 18.57 18.16 18.35 75,296 -0.47(-2.48%)
Feb 01, 2021 19.15 19.32 18.53 18.82 72,408 +0.71(+3.92%)
Jan 29, 2021 18.59 18.72 18.08 18.11 68,307 -0.03(-0.16%)
Jan 28, 2021 18.12 18.52 17.82 18.14 63,361 +0.51(+2.87%)
Jan 27, 2021 18.21 18.21 17.58 17.63 122,645 -0.78(-4.22%)
Jan 26, 2021 18.45 18.55 18.33 18.41 50,058 +0.06(+0.32%)
Jan 25, 2021 18.76 18.76 18.26 18.35 65,297 -0.23(-1.26%)
Jan 22, 2021 18.44 18.73 18.32 18.59 87,955 -0.25(-1.34%)
Jan 21, 2021 19.05 19.13 18.76 18.84 78,496 -0.21(-1.12%)
Jan 20, 2021 18.85 19.09 18.63 19.05 90,196 +0.59(+3.21%)
Jan 19, 2021 18.55 18.56 18.36 18.46 72,835 +0.23(+1.28%)
Jan 15, 2021 18.61 18.68 18.17 18.23 91,556 -0.64(-3.40%)
Jan 14, 2021 19.04 19.13 18.76 18.87 66,197 +0.01(+0.05%)
Jan 13, 2021 19.05 19.12 18.86 18.86 50,565 -0.10(-0.52%)
Jan 12, 2021 18.92 18.98 18.66 18.96 50,482 +0.06(+0.31%)
Jan 11, 2021 18.73 19.16 18.72 18.90 66,311 -0.40(-2.07%)
Jan 08, 2021 19.84 19.84 18.95 19.30 125,915 -0.87(-4.34%)
Jan 07, 2021 20.18 20.34 20.00 20.17 138,767 -0.17(-0.81%)
Jan 06, 2021 20.26 20.36 19.93 20.34 57,652 -0.09(-0.43%)
Jan 05, 2021 20.48 20.52 20.19 20.42 62,270 +0.06(+0.29%)
Jan 04, 2021 20.08 20.42 20.00 20.36 123,387 +1.02(+5.28%)
Dec 31, 2020 19.34 19.34 19.34 177,573 -0.02(-0.10%)
Dec 30, 2020 19.02 19.39 18.97 19.36 177,573 +0.36(+1.89%)
Dec 29, 2020 19.10 19.33 19.00 19.00 122,055 -1.08(-5.39%)
Dec 28, 2020 20.52 20.62 20.09 20.09 39,809 -0.11(-0.53%)
Dec 24, 2020 20.13 20.33 20.13 20.19 10,671 +0.07(+0.34%)
Dec 23, 2020 20.04 20.21 19.98 20.12 21,283 +0.32(+1.61%)
Dec 22, 2020 20.46 20.46 19.79 19.81 50,348 -0.67(-3.25%)
Dec 21, 2020 20.52 20.79 20.46 20.47 63,816 -0.15(-0.75%)
Dec 18, 2020 21.08 21.13 20.62 20.63 42,166 -0.41(-1.97%)
Dec 17, 2020 20.75 21.22 20.75 21.04 65,864 +0.72(+3.56%)
Dec 16, 2020 20.11 20.35 19.88 20.32 55,720 +0.43(+2.18%)
Dec 15, 2020 19.73 20.11 19.72 19.88 31,259 +0.44(+2.28%)
Dec 14, 2020 19.64 19.96 19.44 19.44 44,172 -0.27(-1.37%)
Dec 11, 2020 19.96 19.98 19.62 19.71 63,405 -0.16(-0.83%)
Dec 10, 2020 20.27 20.38 19.86 19.87 47,170 -0.15(-0.77%)
Dec 09, 2020 20.45 20.45 19.81 20.03 71,813 -0.52(-2.54%)
Dec 08, 2020 20.66 20.73 20.51 20.55 40,786 -0.09(-0.42%)
Dec 07, 2020 19.99 20.74 19.99 20.64 53,045 +0.65(+3.24%)
Dec 04, 2020 20.15 20.36 19.99 19.99 33,464 -0.28(-1.38%)
Dec 03, 2020 20.46 20.57 20.10 20.27 153,441 -0.15(-0.76%)
Dec 02, 2020 20.36 20.46 20.14 20.42 41,579 +0.12(+0.57%)
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.