Skip to main content

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

17.73 +0.29 (+1.63%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 17.62 17.98 17.62 17.93 18,430 +0.48(+2.76%)
Mar 30, 2021 17.57 17.64 17.34 17.45 31,468 -0.56(-3.10%)
Mar 29, 2021 17.85 18.01 17.61 18.01 30,717 +0.01(+0.05%)
Mar 26, 2021 17.64 18.05 17.64 18.00 49,031 +0.39(+2.19%)
Mar 25, 2021 17.75 17.81 17.47 17.62 35,536 -0.10(-0.54%)
Mar 24, 2021 17.88 18.00 17.70 17.71 28,391 -0.14(-0.81%)
Mar 23, 2021 18.30 18.38 17.83 17.86 40,718 -0.58(-3.13%)
Mar 22, 2021 18.44 18.68 18.41 18.43 27,544 -0.20(-1.08%)
Mar 19, 2021 18.58 18.64 18.45 18.64 49,342 +0.03(+0.16%)
Mar 18, 2021 18.84 18.93 18.57 18.61 40,115 -0.38(-1.98%)
Mar 17, 2021 18.53 19.13 18.38 18.98 51,178 +0.40(+2.18%)
Mar 16, 2021 18.71 18.71 18.45 18.58 22,410 -0.12(-0.62%)
Mar 15, 2021 18.50 18.69 18.29 18.69 36,601 +0.26(+1.41%)
Mar 12, 2021 17.96 18.47 17.91 18.43 35,526 +0.13(+0.74%)
Mar 11, 2021 18.22 18.30 18.10 18.30 27,742 +0.23(+1.28%)
Mar 10, 2021 18.01 18.22 17.89 18.07 23,812 +0.13(+0.70%)
Mar 09, 2021 17.87 18.17 17.77 17.94 59,998 +0.50(+2.87%)
Mar 08, 2021 17.59 17.66 17.43 17.44 48,470 -0.15(-0.88%)
Mar 05, 2021 17.33 17.60 17.06 17.60 76,559 +0.28(+1.61%)
Mar 04, 2021 17.40 17.76 17.04 17.32 40,474 -0.06(-0.33%)
Mar 03, 2021 17.51 17.57 17.15 17.38 56,059 -0.34(-1.90%)
Mar 02, 2021 17.08 17.71 17.08 17.71 48,805 +0.75(+4.43%)
Mar 01, 2021 17.45 17.50 16.86 16.96 84,394 -0.18(-1.07%)
Feb 26, 2021 17.81 17.82 17.10 17.14 134,316 -0.75(-4.20%)
Feb 25, 2021 18.40 18.56 17.82 17.90 46,248 -0.81(-4.32%)
Feb 24, 2021 18.29 18.71 18.05 18.70 67,110 +0.19(+1.04%)
Feb 23, 2021 18.71 18.76 18.13 18.51 24,987 -0.51(-2.68%)
Feb 22, 2021 18.33 19.04 18.15 19.02 148,559 +0.95(+5.27%)
Feb 19, 2021 18.30 18.30 18.00 18.07 58,795 -0.07(-0.37%)
Feb 18, 2021 18.44 18.61 18.00 18.14 54,768 -0.32(-1.72%)
Feb 17, 2021 18.69 18.69 18.39 18.45 51,411 -0.38(-1.99%)
Feb 16, 2021 18.77 19.19 18.75 18.83 79,342 -0.07(-0.36%)
Feb 12, 2021 18.78 19.16 18.66 18.90 29,709 -0.04(-0.20%)
Feb 11, 2021 19.29 19.46 18.39 18.94 136,167 -0.16(-0.86%)
Feb 10, 2021 19.16 19.24 18.93 19.10 60,275 +0.20(+1.07%)
Feb 09, 2021 18.87 18.99 18.72 18.90 60,770 +0.17(+0.93%)
Feb 08, 2021 18.69 18.82 18.23 18.72 111,219 +0.39(+2.15%)
Feb 05, 2021 18.11 18.39 18.07 18.33 43,317 +0.39(+2.20%)
Feb 04, 2021 17.92 17.97 17.64 17.93 84,793 -0.27(-1.48%)
Feb 03, 2021 18.22 18.36 18.10 18.20 47,622 +0.03(+0.16%)
Feb 02, 2021 18.30 18.39 17.98 18.17 76,033 -0.46(-2.48%)
Feb 01, 2021 18.96 19.13 18.35 18.64 73,117 +0.70(+3.92%)
Jan 29, 2021 18.41 18.54 17.91 17.93 68,976 -0.03(-0.16%)
Jan 28, 2021 17.94 18.34 17.65 17.96 63,981 +0.50(+2.87%)
Jan 27, 2021 18.03 18.03 17.40 17.46 123,846 -0.77(-4.22%)
Jan 26, 2021 18.27 18.37 18.16 18.23 50,548 +0.06(+0.32%)
Jan 25, 2021 18.58 18.58 18.08 18.17 65,936 -0.23(-1.26%)
Jan 22, 2021 18.26 18.55 18.15 18.41 88,817 -0.25(-1.34%)
Jan 21, 2021 18.87 18.94 18.58 18.66 79,265 -0.21(-1.12%)
Jan 20, 2021 18.67 18.91 18.45 18.87 91,079 +0.59(+3.21%)
Jan 19, 2021 18.37 18.38 18.18 18.28 73,548 +0.23(+1.28%)
Jan 15, 2021 18.43 18.49 17.99 18.05 92,452 -0.64(-3.40%)
Jan 14, 2021 18.86 18.95 18.58 18.69 66,845 +0.01(+0.05%)
Jan 13, 2021 18.87 18.94 18.68 18.68 51,060 -0.10(-0.52%)
Jan 12, 2021 18.73 18.80 18.48 18.77 50,976 +0.06(+0.31%)
Jan 11, 2021 18.55 18.97 18.54 18.71 66,960 -0.39(-2.07%)
Jan 08, 2021 19.65 19.65 18.76 19.11 127,148 -0.87(-4.34%)
Jan 07, 2021 19.98 20.14 19.80 19.98 140,126 -0.16(-0.81%)
Jan 06, 2021 20.06 20.16 19.73 20.14 58,217 -0.09(-0.43%)
Jan 05, 2021 20.28 20.33 19.99 20.23 62,880 +0.06(+0.29%)
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.