Skip to main content

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

21.05 -0.37 (-1.73%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 17.78 17.96 17.75 17.96 18,766 +0.22(+1.26%)
Aug 30, 2021 18.03 18.03 17.67 17.74 11,952 -0.24(-1.35%)
Aug 27, 2021 17.28 18.02 17.28 17.98 30,383 +0.77(+4.46%)
Aug 26, 2021 17.21 17.40 17.21 17.22 10,136 -0.13(-0.73%)
Aug 25, 2021 17.59 17.59 17.22 17.34 52,327 -0.27(-1.54%)
Aug 24, 2021 17.79 17.89 17.59 17.61 49,826 -0.06(-0.33%)
Aug 23, 2021 17.27 17.67 17.25 17.67 57,165 +0.81(+4.78%)
Aug 20, 2021 16.93 17.05 16.77 16.87 25,872 -0.10(-0.57%)
Aug 19, 2021 17.32 17.40 16.83 16.96 49,618 -0.45(-2.57%)
Aug 18, 2021 17.71 17.71 17.35 17.41 31,004 -0.35(-1.97%)
Aug 17, 2021 17.85 18.05 17.70 17.76 21,922 -0.25(-1.40%)
Aug 16, 2021 18.14 18.14 17.90 18.01 21,604 -0.09(-0.48%)
Aug 13, 2021 17.97 18.21 17.97 18.10 86,110 +0.43(+2.42%)
Aug 12, 2021 17.93 17.93 17.58 17.67 11,587 -0.31(-1.72%)
Aug 11, 2021 17.88 18.06 17.85 17.98 15,951 +0.39(+2.20%)
Aug 10, 2021 17.66 17.80 17.50 17.59 53,355 -0.19(-1.09%)
Aug 09, 2021 18.09 18.14 17.75 17.79 43,579 -0.60(-3.28%)
Aug 06, 2021 18.35 18.48 18.09 18.39 33,972 -0.36(-1.92%)
Aug 05, 2021 19.13 19.13 18.75 18.75 20,013 -0.39(-2.03%)
Aug 04, 2021 19.52 19.60 18.98 19.14 22,713 -0.17(-0.86%)
Aug 03, 2021 19.25 19.37 19.09 19.31 16,356 +0.12(+0.61%)
Aug 02, 2021 19.26 19.37 19.17 19.19 12,252 -0.08(-0.43%)
Jul 30, 2021 19.25 19.28 19.08 19.27 13,426 -0.03(-0.18%)
Jul 29, 2021 19.11 19.39 19.10 19.31 28,444 +0.54(+2.90%)
Jul 28, 2021 18.35 18.76 18.35 18.76 14,275 +0.31(+1.69%)
Jul 27, 2021 18.58 18.58 18.30 18.45 7,274 -0.01(-0.06%)
Jul 26, 2021 18.25 18.56 18.25 18.46 27,176 +0.27(+1.47%)
Jul 23, 2021 18.33 18.37 18.12 18.19 28,985 -0.27(-1.45%)
Jul 22, 2021 18.36 18.47 18.21 18.46 16,157 -0.12(-0.65%)
Jul 21, 2021 18.09 18.58 18.09 18.58 14,183 +0.36(+2.00%)
Jul 20, 2021 18.28 18.52 18.13 18.22 15,955 +0.07(+0.37%)
Jul 19, 2021 18.31 18.37 17.99 18.15 45,096 -0.41(-2.20%)
Jul 16, 2021 18.97 18.99 18.56 18.56 17,704 -0.64(-3.34%)
Jul 15, 2021 19.10 19.20 19.00 19.20 17,915 +0.19(+1.02%)
Jul 14, 2021 19.17 19.28 18.94 19.00 18,466 +0.15(+0.77%)
Jul 13, 2021 18.78 19.14 18.76 18.86 20,426 +0.19(+1.04%)
Jul 12, 2021 18.82 18.92 18.56 18.66 21,759 -0.20(-1.08%)
Jul 09, 2021 18.73 18.90 18.68 18.87 5,424 +0.40(+2.16%)
Jul 08, 2021 19.06 19.13 18.46 18.47 20,062 -0.68(-3.55%)
Jul 07, 2021 19.12 19.22 18.96 19.15 18,995 +0.10(+0.51%)
Jul 06, 2021 19.32 19.44 18.86 19.05 36,718 -0.10(-0.51%)
Jul 02, 2021 19.09 19.18 18.91 19.15 27,829 +0.36(+1.91%)
Jul 01, 2021 18.98 19.03 18.59 18.79 19,375 +0.18(+0.99%)
Jun 30, 2021 18.52 18.73 18.48 18.61 25,937 +0.10(+0.53%)
Jun 29, 2021 18.47 18.77 18.08 18.51 42,269 -0.20(-1.09%)
Jun 28, 2021 19.02 19.02 18.53 18.71 53,814 -0.31(-1.64%)
Jun 25, 2021 19.22 19.22 18.92 19.02 17,218 +0.03(+0.15%)
Jun 24, 2021 19.13 19.15 18.99 18.99 26,763 -0.05(-0.26%)
Jun 23, 2021 19.35 19.52 18.96 19.04 44,672 -0.11(-0.56%)
Jun 22, 2021 19.12 19.24 19.00 19.15 30,672 -0.09(-0.45%)
Jun 21, 2021 19.16 19.34 19.00 19.24 29,176 +0.24(+1.28%)
Jun 18, 2021 19.34 19.50 18.97 18.99 28,853 -0.39(-2.01%)
Jun 17, 2021 19.60 19.76 19.26 19.38 117,024 -0.89(-4.41%)
Jun 16, 2021 20.55 20.74 20.12 20.28 57,706 -0.27(-1.32%)
Jun 15, 2021 20.90 20.90 20.45 20.55 36,844 -0.35(-1.67%)
Jun 14, 2021 20.85 21.07 20.72 20.90 35,090 -0.11(-0.51%)
Jun 11, 2021 21.29 21.34 20.96 21.01 40,114 -0.31(-1.46%)
Jun 10, 2021 20.90 21.34 20.88 21.32 27,472 +0.54(+2.62%)
Jun 09, 2021 20.81 21.04 20.76 20.77 42,338 -0.04(-0.19%)
Jun 08, 2021 20.88 21.06 20.72 20.81 29,582 -0.22(-1.06%)
Jun 07, 2021 21.00 21.11 20.91 21.04 33,819 -0.03(-0.14%)
Jun 04, 2021 20.91 21.22 20.82 21.06 60,425 +0.28(+1.36%)
Jun 03, 2021 21.01 21.01 20.71 20.78 53,498 -0.76(-3.52%)
Jun 02, 2021 21.40 21.58 21.33 21.54 38,661 +0.22(+1.05%)
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.