Indicators

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

19.30 +0.15 (+0.81%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.98	18.20	17.89	17.94	85,790	+0.33(+1.85%)
May 28, 2020	17.93	18.14	17.50	17.62	103,762	+0.06(+0.36%)
May 27, 2020	17.09	17.55	16.94	17.55	201,019	+0.03(+0.16%)
May 26, 2020	18.19	18.19	17.47	17.53	107,869	-0.78(-4.26%)
May 22, 2020	18.43	18.66	18.23	18.30	34,669	+0.01(+0.05%)
May 21, 2020	18.50	18.66	17.85	18.29	89,076	-0.46(-2.46%)
May 20, 2020	18.95	18.97	18.66	18.76	130,434	+0.00(+0.00%)
May 19, 2020	18.30	18.88	18.30	18.76	136,309	+0.62(+3.45%)
May 18, 2020	18.73	18.78	18.01	18.13	135,162	-0.14(-0.74%)
May 15, 2020	17.68	18.28	17.67	18.27	110,413	+0.95(+5.46%)
May 14, 2020	16.85	17.45	16.77	17.32	56,543	+0.48(+2.87%)
May 13, 2020	16.96	17.21	16.48	16.84	68,252	+0.04(+0.22%)
May 12, 2020	16.97	17.39	16.71	16.80	45,231	-0.02(-0.11%)
May 11, 2020	17.20	17.21	16.66	16.82	71,351	-0.35(-2.07%)
May 08, 2020	17.31	17.59	17.08	17.17	83,693	-0.18(-1.03%)
May 07, 2020	16.76	17.51	16.68	17.35	103,672	+0.81(+4.87%)
May 06, 2020	16.71	16.82	16.41	16.55	51,951	-0.37(-2.20%)
May 05, 2020	16.62	17.04	16.48	16.92	85,788	+0.24(+1.41%)
May 04, 2020	16.73	16.87	16.48	16.68	107,727	+0.12(+0.71%)

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.