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

16.95 +0.32 (+1.93%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 16.53 16.69 16.53 16.63 14,799 +0.10(+0.60%)
May 13, 2022 16.16 16.70 16.15 16.53 17,487 +0.50(+3.12%)
May 12, 2022 16.72 16.72 15.76 16.03 63,100 -1.03(-6.01%)
May 11, 2022 17.38 17.62 17.01 17.06 19,740 +0.03(+0.15%)
May 10, 2022 17.53 17.70 16.95 17.03 70,182 -0.30(-1.73%)
May 09, 2022 18.03 18.09 17.31 17.33 64,192 -1.00(-5.46%)
May 06, 2022 18.60 18.61 18.33 18.33 22,313 -0.40(-2.14%)
May 05, 2022 19.65 19.65 18.50 18.73 20,638 -0.70(-3.60%)
May 04, 2022 18.93 19.45 18.80 19.43 26,602 +0.27(+1.41%)
May 03, 2022 18.82 19.34 18.82 19.16 20,502 +0.34(+1.81%)
May 02, 2022 18.74 18.82 18.50 18.82 47,297 -0.36(-1.88%)
Apr 29, 2022 19.65 19.68 19.12 19.18 44,285 -0.16(-0.83%)
Apr 28, 2022 19.02 19.38 18.76 19.34 36,031 +0.49(+2.60%)
Apr 27, 2022 19.09 19.26 18.85 18.85 38,040 -0.23(-1.21%)
Apr 26, 2022 19.61 19.61 19.08 19.08 12,504 -0.46(-2.35%)
Apr 25, 2022 19.50 19.65 19.05 19.54 92,270 -0.68(-3.38%)
Apr 22, 2022 20.50 20.65 20.11 20.22 52,795 -0.67(-3.19%)
Apr 21, 2022 21.61 21.61 20.70 20.89 56,810 -0.97(-4.42%)
Apr 20, 2022 21.55 21.91 21.34 21.86 32,903 +0.31(+1.42%)
Apr 19, 2022 21.76 21.83 21.48 21.55 26,797 -0.40(-1.82%)
Apr 18, 2022 22.41 22.41 21.86 21.95 24,498 -0.15(-0.68%)
Apr 14, 2022 22.01 22.13 21.78 22.10 19,491 -0.06(-0.27%)
Apr 13, 2022 21.93 22.19 21.80 22.16 26,088 +0.44(+2.03%)
Apr 12, 2022 22.00 22.02 21.68 21.72 42,107 +0.07(+0.32%)
Apr 11, 2022 21.85 21.97 21.44 21.65 40,010 +0.06(+0.28%)
Apr 08, 2022 21.22 21.64 21.22 21.59 27,001 +0.56(+2.66%)
Apr 07, 2022 20.80 21.16 20.73 21.03 14,368 +0.22(+1.06%)
Apr 06, 2022 20.93 21.05 20.65 20.81 17,884 -0.08(-0.38%)
Apr 05, 2022 21.56 21.74 20.74 20.89 27,688 -0.45(-2.11%)
Apr 04, 2022 21.60 21.74 21.16 21.34 38,945 -0.16(-0.73%)
Apr 01, 2022 21.06 21.56 21.00 21.50 33,458 +0.52(+2.49%)
Mar 31, 2022 21.17 21.31 20.94 20.97 29,141 -0.06(-0.27%)
Mar 30, 2022 20.95 21.25 20.95 21.03 36,241 +0.28(+1.35%)
Mar 29, 2022 20.25 20.77 20.11 20.75 30,439 +0.19(+0.92%)
Mar 28, 2022 21.00 21.00 20.51 20.56 33,287 -0.75(-3.52%)
Mar 25, 2022 21.08 21.31 21.06 21.31 31,391 +0.00(+0.00%)
Mar 24, 2022 21.34 21.61 21.29 21.31 29,077 -0.06(-0.28%)
Mar 23, 2022 21.08 21.37 21.00 21.37 14,920 +0.47(+2.25%)
Mar 22, 2022 21.18 21.18 20.74 20.90 22,002 -0.27(-1.28%)
Mar 21, 2022 20.93 21.34 20.93 21.17 30,152 +0.41(+1.97%)
Mar 18, 2022 20.83 20.99 20.64 20.76 22,457 -0.24(-1.14%)
Mar 17, 2022 20.65 21.35 20.65 21.00 61,135 +0.55(+2.69%)
Mar 16, 2022 20.38 20.53 20.00 20.45 51,955 +0.05(+0.25%)
Mar 15, 2022 19.65 20.58 19.64 20.40 25,626 +0.13(+0.62%)
Mar 14, 2022 20.77 20.81 20.09 20.27 68,022 -0.83(-3.91%)
Mar 11, 2022 21.04 21.30 20.89 21.10 27,486 -0.49(-2.29%)
Mar 10, 2022 21.28 21.71 21.23 21.59 58,540 +0.31(+1.48%)
Mar 09, 2022 20.28 21.33 20.23 21.28 120,783 +0.06(+0.28%)
Mar 08, 2022 21.53 21.95 21.00 21.22 102,676 -0.12(-0.56%)
Mar 07, 2022 21.24 21.55 21.01 21.34 133,404 +0.37(+1.76%)
Mar 04, 2022 20.75 21.08 20.52 20.97 63,698 +0.28(+1.35%)
Mar 03, 2022 20.62 20.69 20.32 20.69 23,236 +0.08(+0.39%)
Mar 02, 2022 20.59 20.68 20.36 20.61 51,408 -0.09(-0.43%)
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.