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

17.48 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 18.29 18.48 18.26 18.48 18,242 +0.23(+1.26%)
Aug 30, 2021 18.55 18.55 18.18 18.25 11,619 -0.25(-1.35%)
Aug 27, 2021 17.78 18.54 17.78 18.50 29,535 +0.79(+4.46%)
Aug 26, 2021 17.70 17.89 17.70 17.71 9,853 -0.13(-0.73%)
Aug 25, 2021 18.10 18.10 17.71 17.84 50,866 -0.28(-1.55%)
Aug 24, 2021 18.30 18.40 18.10 18.12 48,435 -0.06(-0.33%)
Aug 23, 2021 17.77 18.18 17.75 18.18 55,569 +0.83(+4.78%)
Aug 20, 2021 17.42 17.54 17.25 17.35 25,150 -0.10(-0.57%)
Aug 19, 2021 17.82 17.90 17.31 17.45 48,233 -0.46(-2.57%)
Aug 18, 2021 18.22 18.22 17.84 17.91 30,139 -0.36(-1.97%)
Aug 17, 2021 18.36 18.57 18.21 18.27 21,310 -0.26(-1.40%)
Aug 16, 2021 18.66 18.66 18.41 18.53 21,001 -0.09(-0.48%)
Aug 13, 2021 18.49 18.73 18.49 18.62 83,706 +0.44(+2.42%)
Aug 12, 2021 18.44 18.44 18.08 18.18 11,264 -0.32(-1.72%)
Aug 11, 2021 18.39 18.58 18.36 18.50 15,506 +0.40(+2.20%)
Aug 10, 2021 18.17 18.31 18.00 18.10 51,866 -0.20(-1.09%)
Aug 09, 2021 18.61 18.66 18.25 18.30 42,363 -0.62(-3.28%)
Aug 06, 2021 18.88 19.01 18.61 18.92 33,024 -0.37(-1.92%)
Aug 05, 2021 19.68 19.68 19.29 19.29 19,455 -0.40(-2.03%)
Aug 04, 2021 20.08 20.16 19.53 19.69 22,079 -0.17(-0.86%)
Aug 03, 2021 19.80 19.93 19.64 19.86 15,900 +0.12(+0.61%)
Aug 02, 2021 19.81 19.93 19.72 19.74 11,910 -0.08(-0.43%)
Jul 30, 2021 19.80 19.83 19.63 19.82 13,052 -0.04(-0.18%)
Jul 29, 2021 19.66 19.95 19.65 19.86 27,650 +0.56(+2.90%)
Jul 28, 2021 18.88 19.30 18.88 19.30 13,877 +0.32(+1.69%)
Jul 27, 2021 19.11 19.11 18.82 18.98 7,071 -0.01(-0.06%)
Jul 26, 2021 18.77 19.09 18.77 18.99 26,418 +0.27(+1.47%)
Jul 23, 2021 18.86 18.90 18.64 18.72 28,176 -0.27(-1.45%)
Jul 22, 2021 18.89 19.00 18.73 18.99 15,706 -0.12(-0.65%)
Jul 21, 2021 18.61 19.11 18.61 19.11 13,787 +0.38(+2.00%)
Jul 20, 2021 18.80 19.05 18.65 18.74 15,510 +0.07(+0.37%)
Jul 19, 2021 18.84 18.90 18.51 18.67 43,837 -0.42(-2.20%)
Jul 16, 2021 19.52 19.54 19.09 19.09 17,210 -0.66(-3.34%)
Jul 15, 2021 19.65 19.75 19.55 19.75 17,415 +0.20(+1.02%)
Jul 14, 2021 19.72 19.83 19.48 19.55 17,951 +0.15(+0.77%)
Jul 13, 2021 19.32 19.69 19.30 19.40 19,856 +0.20(+1.04%)
Jul 12, 2021 19.36 19.46 19.09 19.20 21,152 -0.21(-1.08%)
Jul 09, 2021 19.27 19.44 19.21 19.41 5,273 +0.41(+2.16%)
Jul 08, 2021 19.61 19.68 18.99 19.00 19,502 -0.70(-3.55%)
Jul 07, 2021 19.67 19.77 19.50 19.70 18,465 +0.10(+0.51%)
Jul 06, 2021 19.88 20.00 19.40 19.60 35,693 -0.10(-0.51%)
Jul 02, 2021 19.64 19.73 19.45 19.70 27,052 +0.37(+1.91%)
Jul 01, 2021 19.53 19.58 19.12 19.33 18,834 +0.19(+0.99%)
Jun 30, 2021 19.05 19.27 19.01 19.14 25,213 +0.10(+0.53%)
Jun 29, 2021 19.00 19.31 18.60 19.04 41,089 -0.21(-1.09%)
Jun 28, 2021 19.57 19.57 19.06 19.25 52,312 -0.32(-1.64%)
Jun 25, 2021 19.77 19.77 19.46 19.57 16,738 +0.03(+0.15%)
Jun 24, 2021 19.68 19.70 19.54 19.54 26,016 -0.05(-0.26%)
Jun 23, 2021 19.91 20.08 19.50 19.59 43,425 -0.11(-0.56%)
Jun 22, 2021 19.67 19.79 19.55 19.70 29,816 -0.09(-0.45%)
Jun 21, 2021 19.71 19.90 19.55 19.79 28,362 +0.25(+1.28%)
Jun 18, 2021 19.90 20.06 19.51 19.54 28,048 -0.40(-2.01%)
Jun 17, 2021 20.16 20.33 19.81 19.94 113,757 -0.92(-4.41%)
Jun 16, 2021 21.14 21.34 20.70 20.86 56,095 -0.28(-1.32%)
Jun 15, 2021 21.50 21.50 21.04 21.14 35,816 -0.36(-1.67%)
Jun 14, 2021 21.45 21.68 21.32 21.50 34,111 -0.11(-0.51%)
Jun 11, 2021 21.90 21.95 21.56 21.61 38,994 -0.32(-1.46%)
Jun 10, 2021 21.50 21.95 21.48 21.93 26,705 +0.56(+2.62%)
Jun 09, 2021 21.41 21.64 21.36 21.37 41,156 -0.04(-0.19%)
Jun 08, 2021 21.48 21.66 21.32 21.41 28,756 -0.23(-1.06%)
Jun 07, 2021 21.60 21.72 21.51 21.64 32,875 -0.03(-0.14%)
Jun 04, 2021 21.51 21.83 21.42 21.67 58,738 +0.29(+1.36%)
Jun 03, 2021 21.61 21.61 21.30 21.38 52,005 -0.78(-3.52%)
Jun 02, 2021 22.01 22.20 21.94 22.16 37,582 +0.23(+1.05%)
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.