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 (%)
Feb 28, 2020 14.02 14.07 12.96 13.48 404,995 -1.28(-8.66%)
Feb 27, 2020 16.01 16.01 14.72 14.75 189,762 -1.10(-6.97%)
Feb 26, 2020 15.85 15.99 15.64 15.86 72,355 -0.03(-0.17%)
Feb 25, 2020 16.11 16.48 15.86 15.89 158,417 -0.34(-2.12%)
Feb 24, 2020 16.85 16.85 16.04 16.23 216,838 -0.00(-0.00%)
Feb 21, 2020 16.15 16.29 16.03 16.23 186,929 +0.44(+2.81%)
Feb 20, 2020 15.79 15.88 15.67 15.79 106,338 +0.01(+0.06%)
Feb 19, 2020 15.49 15.80 15.49 15.78 101,075 +0.33(+2.11%)
Feb 18, 2020 15.08 15.47 15.01 15.45 120,575 +0.50(+3.33%)
Feb 14, 2020 14.86 15.03 14.86 14.95 56,531 +0.09(+0.61%)
Feb 13, 2020 14.94 14.94 14.84 14.86 70,696 +0.02(+0.12%)
Feb 12, 2020 14.89 14.94 14.81 14.84 26,740 -0.09(-0.61%)
Feb 11, 2020 14.77 14.93 14.77 14.93 22,630 +0.10(+0.67%)
Feb 10, 2020 14.71 14.92 14.64 14.84 87,028 +0.15(+1.05%)
Feb 07, 2020 14.94 14.94 14.64 14.68 70,774 -0.25(-1.70%)
Feb 06, 2020 14.78 14.98 14.72 14.93 40,318 +0.17(+1.17%)
Feb 05, 2020 14.72 14.89 14.72 14.76 32,113 -0.03(-0.18%)
Feb 04, 2020 14.74 14.99 14.72 14.79 45,826 -0.15(-0.97%)
Feb 03, 2020 15.22 15.32 14.93 14.93 57,140 -0.39(-2.54%)
Jan 31, 2020 15.22 15.48 15.22 15.32 56,973 +0.18(+1.20%)
Jan 30, 2020 15.22 15.22 15.09 15.14 42,194 -0.05(-0.30%)
Jan 29, 2020 14.97 15.22 14.94 15.19 79,639 +0.22(+1.45%)
Jan 28, 2020 15.21 15.22 14.94 14.97 77,084 -0.30(-1.96%)
Jan 27, 2020 15.57 15.62 15.26 15.27 100,993 -0.14(-0.88%)
Jan 24, 2020 15.22 15.46 15.22 15.41 73,093 +0.12(+0.77%)
Jan 23, 2020 15.39 15.51 15.23 15.29 101,284 -0.13(-0.82%)
Jan 22, 2020 15.48 15.48 15.35 15.41 52,077 -0.08(-0.53%)
Jan 21, 2020 15.26 15.52 15.13 15.50 209,468 +0.18(+1.18%)
Jan 17, 2020 15.51 15.51 15.31 15.32 53,660 -0.11(-0.70%)
Jan 16, 2020 15.41 15.50 15.26 15.42 57,284 +0.03(+0.18%)
Jan 15, 2020 15.31 15.53 15.17 15.40 69,024 +0.14(+0.89%)
Jan 14, 2020 14.95 15.31 14.94 15.26 53,807 +0.23(+1.51%)
Jan 13, 2020 15.28 15.32 15.03 15.03 111,924 -0.35(-2.30%)
Jan 10, 2020 15.19 15.51 15.19 15.39 76,405 +0.22(+1.43%)
Jan 09, 2020 15.22 15.31 15.12 15.17 111,054 -0.06(-0.42%)
Jan 08, 2020 15.99 16.03 15.22 15.23 174,737 -0.77(-4.81%)
Jan 07, 2020 15.71 16.05 15.71 16.00 94,766 +0.29(+1.84%)
Jan 06, 2020 16.09 16.12 15.67 15.71 97,676 -0.01(-0.06%)
Jan 03, 2020 16.30 16.30 15.70 15.72 129,404 -0.13(-0.80%)
Jan 02, 2020 16.12 16.12 15.85 15.85 134,781 -0.05(-0.34%)
Dec 31, 2019 15.99 16.03 15.85 15.90 195,210 +0.05(+0.29%)
Dec 30, 2019 15.68 15.89 15.61 15.86 150,181 +0.29(+1.86%)
Dec 27, 2019 15.69 15.78 15.56 15.57 208,239 -0.16(-1.04%)
Dec 26, 2019 15.58 15.84 15.58 15.73 193,115 +0.33(+2.12%)
Dec 24, 2019 15.03 15.43 14.92 15.41 141,328 +0.49(+3.28%)
Dec 23, 2019 14.44 14.93 14.44 14.92 80,364 +0.50(+3.50%)
Dec 20, 2019 14.65 14.72 14.39 14.41 71,671 -0.20(-1.36%)
Dec 19, 2019 14.76 14.76 14.49 14.61 109,888 -0.03(-0.19%)
Dec 18, 2019 14.61 14.69 14.58 14.64 106,983 -0.03(-0.18%)
Dec 17, 2019 14.65 14.78 14.65 14.66 129,912 +0.03(+0.19%)
Dec 16, 2019 14.80 14.81 14.62 14.64 30,402 -0.11(-0.74%)
Dec 13, 2019 14.69 14.81 14.68 14.75 29,420 +0.01(+0.06%)
Dec 12, 2019 14.92 15.12 14.65 14.74 24,350 -0.08(-0.55%)
Dec 11, 2019 14.52 14.90 14.52 14.82 52,566 +0.35(+2.44%)
Dec 10, 2019 14.43 14.55 14.35 14.47 72,904 +0.07(+0.51%)
Dec 09, 2019 14.50 14.50 14.33 14.39 23,222 -0.07(-0.51%)
Dec 06, 2019 14.54 14.61 14.47 14.47 68,242 -0.34(-2.32%)
Dec 05, 2019 14.59 14.94 14.59 14.81 31,933 +0.12(+0.80%)
Dec 04, 2019 14.74 14.76 14.56 14.69 24,426 -0.05(-0.37%)
Dec 03, 2019 14.58 14.86 14.57 14.75 69,734 +0.37(+2.58%)
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.