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

16.51 USD -0.45 (-2.65%)
Streaming Delayed Price Updated: 10:37 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 21.68 21.85 21.68 21.82 29,968 +0.09(+0.41%)
May 27, 2021 21.69 21.81 21.58 21.73 29,933 +0.01(+0.05%)
May 26, 2021 21.90 22.12 21.65 21.72 48,314 -0.14(-0.64%)
May 25, 2021 21.98 22.01 21.80 21.86 79,909 -0.11(-0.50%)
May 24, 2021 21.91 22.05 21.90 21.97 78,324 +0.21(+0.97%)
May 21, 2021 22.05 22.05 21.60 21.76 28,371 -0.17(-0.78%)
May 20, 2021 21.58 22.01 21.58 21.93 97,494 +0.40(+1.86%)
May 19, 2021 21.59 22.04 21.30 21.53 82,012 -0.33(-1.50%)
May 18, 2021 22.04 22.04 21.73 21.86 27,038 -0.15(-0.70%)
May 17, 2021 21.26 22.02 21.26 22.01 45,853 +0.97(+4.61%)
May 14, 2021 20.94 21.11 20.79 21.04 36,787 +0.32(+1.54%)
May 13, 2021 20.59 20.77 20.50 20.72 17,153 +0.05(+0.24%)
May 12, 2021 21.04 21.79 20.66 20.67 22,645 -0.49(-2.32%)
May 11, 2021 20.80 21.16 20.46 21.16 51,652 +0.27(+1.29%)
May 10, 2021 21.36 21.45 20.85 20.89 60,722 -0.17(-0.81%)
May 07, 2021 21.21 21.23 20.90 21.06 46,227 +0.01(+0.05%)
May 06, 2021 20.51 21.19 20.51 21.05 36,703 +0.69(+3.39%)
May 05, 2021 20.35 20.38 20.16 20.36 20,042 +0.01(+0.05%)
May 04, 2021 20.56 20.76 20.22 20.35 19,489 -0.26(-1.26%)
May 03, 2021 20.28 20.67 20.21 20.61 26,807 +0.73(+3.67%)
Apr 30, 2021 20.19 20.24 19.85 19.88 26,500 -0.53(-2.60%)
Apr 29, 2021 20.42 20.57 20.15 20.41 52,871 -0.16(-0.78%)
Apr 28, 2021 20.23 20.59 20.21 20.57 31,451 +0.15(+0.73%)
Apr 27, 2021 20.78 20.78 20.41 20.42 20,877 -0.31(-1.49%)
Apr 26, 2021 20.80 20.80 20.57 20.73 50,540 +0.04(+0.19%)
Apr 23, 2021 20.85 21.01 20.59 20.69 31,500 -0.12(-0.58%)
Apr 22, 2021 21.08 21.14 20.69 20.81 59,706 -0.37(-1.75%)
Apr 21, 2021 20.74 21.20 20.72 21.18 58,030 +0.50(+2.42%)
Apr 20, 2021 20.58 20.77 20.53 20.68 19,780 +0.03(+0.15%)
Apr 19, 2021 20.77 20.82 20.56 20.65 39,036 -0.05(-0.24%)
Apr 16, 2021 20.78 20.80 20.57 20.70 61,300 +0.16(+0.78%)
Apr 15, 2021 20.13 20.61 20.13 20.54 39,478 +0.72(+3.63%)
Apr 14, 2021 19.98 20.04 19.82 19.82 42,076 -0.17(-0.85%)
Apr 13, 2021 19.97 20.11 19.90 19.99 33,412 +0.29(+1.47%)
Apr 12, 2021 20.00 20.18 19.61 19.70 82,113 -0.42(-2.09%)
Apr 09, 2021 19.80 20.16 19.80 20.12 32,900 +0.03(+0.15%)
Apr 08, 2021 19.85 20.16 19.85 20.09 36,017 +0.53(+2.71%)
Apr 07, 2021 19.82 19.82 19.51 19.56 14,627 -0.26(-1.31%)
Apr 06, 2021 19.46 19.96 19.46 19.82 124,233 +0.44(+2.27%)
Apr 05, 2021 19.25 19.47 19.22 19.38 16,647 +0.17(+0.88%)
Apr 01, 2021 18.80 19.27 18.80 19.21 26,300 +0.58(+3.11%)
Mar 31, 2021 18.30 18.68 18.30 18.63 17,742 +0.50(+2.76%)
Mar 30, 2021 18.25 18.32 18.01 18.13 30,293 -0.58(-3.10%)
Mar 29, 2021 18.54 18.71 18.29 18.71 29,570 +0.01(+0.05%)
Mar 26, 2021 18.32 18.75 18.32 18.70 47,200 +0.40(+2.19%)
Mar 25, 2021 18.44 18.50 18.15 18.30 34,209 -0.10(-0.54%)
Mar 24, 2021 18.57 18.70 18.39 18.40 27,331 -0.15(-0.81%)
Mar 23, 2021 19.01 19.09 18.52 18.55 39,198 -0.60(-3.13%)
Mar 22, 2021 19.16 19.40 19.12 19.15 26,516 -0.21(-1.08%)
Mar 19, 2021 19.30 19.36 19.17 19.36 47,500 +0.03(+0.16%)
Mar 18, 2021 19.57 19.66 19.29 19.33 38,617 -0.39(-1.98%)
Mar 17, 2021 19.25 19.87 19.09 19.72 49,267 +0.42(+2.18%)
Mar 16, 2021 19.44 19.44 19.17 19.30 21,574 -0.12(-0.62%)
Mar 15, 2021 19.22 19.42 19.00 19.42 35,235 +0.27(+1.41%)
Mar 12, 2021 18.66 19.19 18.61 19.15 34,200 +0.14(+0.74%)
Mar 11, 2021 18.93 19.01 18.80 19.01 26,706 +0.24(+1.28%)
Mar 10, 2021 18.71 18.93 18.58 18.77 22,923 +0.13(+0.70%)
Mar 09, 2021 18.56 18.88 18.46 18.64 57,758 +0.52(+2.87%)
Mar 08, 2021 18.27 18.35 18.11 18.12 46,660 -0.16(-0.88%)
Mar 05, 2021 18.00 18.28 17.72 18.28 73,700 +0.29(+1.61%)
Mar 04, 2021 18.07 18.45 17.70 17.99 38,963 -0.06(-0.33%)
Mar 03, 2021 18.19 18.26 17.82 18.05 53,966 -0.35(-1.90%)
Mar 02, 2021 17.74 18.40 17.74 18.40 46,983 +0.78(+4.43%)
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.