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 (%)
Aug 31, 2022 12.53 12.65 12.46 12.50 23,210 -0.07(-0.54%)
Aug 30, 2022 12.88 12.88 12.55 12.57 37,245 -0.36(-2.79%)
Aug 29, 2022 13.07 13.18 12.92 12.93 35,109 -0.23(-1.78%)
Aug 26, 2022 13.70 13.70 13.13 13.17 22,261 -0.60(-4.39%)
Aug 25, 2022 13.90 13.90 13.68 13.77 10,994 +0.09(+0.65%)
Aug 24, 2022 13.52 13.69 13.45 13.68 11,953 +0.13(+0.93%)
Aug 23, 2022 13.24 13.73 13.24 13.56 46,438 +0.34(+2.58%)
Aug 22, 2022 13.09 13.24 13.02 13.21 101,770 -0.06(-0.44%)
Aug 19, 2022 13.61 13.61 13.24 13.27 17,839 -0.41(-2.99%)
Aug 18, 2022 13.71 13.72 13.56 13.68 11,124 +0.00(+0.00%)
Aug 17, 2022 13.99 13.99 13.54 13.68 18,280 -0.41(-2.91%)
Aug 16, 2022 14.09 14.16 13.99 14.09 28,309 -0.02(-0.14%)
Aug 15, 2022 14.14 14.21 13.97 14.11 17,840 -0.37(-2.56%)
Aug 12, 2022 14.29 14.51 14.29 14.48 16,534 +0.22(+1.57%)
Aug 11, 2022 14.59 14.67 14.26 14.26 16,594 -0.22(-1.55%)
Aug 10, 2022 14.46 14.77 14.42 14.48 28,930 +0.20(+1.37%)
Aug 09, 2022 14.51 14.51 14.21 14.29 30,300 -0.15(-1.01%)
Aug 08, 2022 14.23 14.49 14.19 14.43 17,815 +0.41(+2.92%)
Aug 05, 2022 13.82 14.02 13.67 14.02 35,533 -0.11(-0.76%)
Aug 04, 2022 13.74 14.19 13.66 14.13 18,540 +0.56(+4.10%)
Aug 03, 2022 13.83 13.85 13.50 13.57 26,659 -0.23(-1.70%)
Aug 02, 2022 13.95 14.15 13.81 13.81 11,102 -0.15(-1.10%)
Aug 01, 2022 14.10 14.13 13.87 13.96 28,545 -0.06(-0.42%)
Jul 29, 2022 13.97 14.04 13.64 14.02 18,818 +0.23(+1.68%)
Jul 28, 2022 13.81 13.96 13.64 13.79 39,814 +0.30(+2.24%)
Jul 27, 2022 13.17 13.57 13.11 13.49 35,596 +0.32(+2.45%)
Jul 26, 2022 13.00 13.19 13.00 13.17 25,348 +0.20(+1.58%)
Jul 25, 2022 13.20 13.20 12.88 12.96 46,783 -0.23(-1.73%)
Jul 22, 2022 13.38 13.65 13.17 13.19 48,268 -0.08(-0.64%)
Jul 21, 2022 12.93 13.27 12.93 13.27 37,223 +0.34(+2.64%)
Jul 20, 2022 13.35 13.35 12.90 12.93 37,549 -0.30(-2.28%)
Jul 19, 2022 13.31 13.38 13.17 13.23 12,908 +0.08(+0.59%)
Jul 18, 2022 13.32 13.43 13.14 13.16 39,120 +0.09(+0.67%)
Jul 15, 2022 13.24 13.24 12.95 13.07 18,276 -0.02(-0.15%)
Jul 14, 2022 13.15 13.19 12.73 13.09 37,652 -0.52(-3.80%)
Jul 13, 2022 13.33 13.80 13.26 13.60 42,369 +0.25(+1.90%)
Jul 12, 2022 13.48 13.64 13.30 13.35 41,489 -0.25(-1.86%)
Jul 11, 2022 13.55 13.72 13.50 13.60 22,329 -0.21(-1.55%)
Jul 08, 2022 13.93 13.96 13.68 13.82 18,895 -0.06(-0.42%)
Jul 07, 2022 13.73 13.94 13.60 13.88 182,683 +0.38(+2.82%)
Jul 06, 2022 13.65 13.75 13.27 13.50 60,644 -0.21(-1.57%)
Jul 05, 2022 14.13 14.13 13.51 13.71 42,996 -0.67(-4.63%)
Jul 01, 2022 13.86 14.41 13.80 14.38 27,879 +0.31(+2.17%)
Jun 30, 2022 14.39 14.43 14.07 14.07 19,467 -0.41(-2.83%)
Jun 29, 2022 14.81 14.82 14.39 14.48 17,333 -0.24(-1.66%)
Jun 28, 2022 15.03 15.03 14.69 14.73 10,642 -0.36(-2.39%)
Jun 27, 2022 15.04 15.10 14.93 15.09 18,506 +0.06(+0.39%)
Jun 24, 2022 14.71 15.04 14.48 15.03 11,741 +0.42(+2.88%)
Jun 23, 2022 15.23 15.23 14.46 14.61 32,626 -0.64(-4.17%)
Jun 22, 2022 15.47 15.70 15.24 15.24 19,738 -0.32(-2.07%)
Jun 21, 2022 15.44 15.79 15.41 15.56 23,866 +0.17(+1.08%)
Jun 17, 2022 15.67 15.67 15.30 15.40 15,672 -0.30(-1.93%)
Jun 16, 2022 15.45 15.80 15.10 15.70 41,346 +0.21(+1.39%)
Jun 15, 2022 15.50 15.70 15.13 15.49 36,160 +0.31(+2.06%)
Jun 14, 2022 15.55 15.56 15.00 15.17 30,966 -0.43(-2.75%)
Jun 13, 2022 16.14 16.14 15.53 15.60 51,149 -1.09(-6.54%)
Jun 10, 2022 15.75 16.77 15.75 16.70 33,535 +0.61(+3.82%)
Jun 09, 2022 16.51 16.38 16.07 16.08 40,225 -0.64(-3.85%)
Jun 08, 2022 16.69 16.79 16.55 16.72 11,702 -0.10(-0.58%)
Jun 07, 2022 16.77 16.93 16.69 16.82 13,582 +0.00(+0.00%)
Jun 06, 2022 17.10 17.10 16.63 16.82 33,850 -0.20(-1.20%)
Jun 03, 2022 17.27 17.36 16.97 17.03 10,301 -0.39(-2.24%)
Jun 02, 2022 16.79 17.46 16.79 17.42 26,461 +0.76(+4.57%)
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.