Skip to main content

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

17.90 +0.46 (+2.63%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 19.44 19.48 19.11 19.14 27,528 -0.51(-2.60%)
Apr 29, 2021 19.66 19.80 19.40 19.65 54,922 -0.15(-0.78%)
Apr 28, 2021 19.47 19.82 19.46 19.80 32,671 +0.14(+0.73%)
Apr 27, 2021 20.00 20.00 19.65 19.66 21,686 -0.30(-1.49%)
Apr 26, 2021 20.02 20.02 19.80 19.96 52,500 +0.04(+0.19%)
Apr 23, 2021 20.07 20.23 19.82 19.92 32,722 -0.12(-0.58%)
Apr 22, 2021 20.29 20.35 19.92 20.03 62,022 -0.36(-1.75%)
Apr 21, 2021 19.97 20.41 19.95 20.39 60,281 +0.48(+2.42%)
Apr 20, 2021 19.81 19.99 19.76 19.91 20,547 +0.03(+0.15%)
Apr 19, 2021 19.99 20.04 19.79 19.88 40,550 -0.05(-0.24%)
Apr 16, 2021 20.00 20.02 19.80 19.93 63,678 +0.15(+0.78%)
Apr 15, 2021 19.38 19.84 19.38 19.77 41,009 +0.69(+3.63%)
Apr 14, 2021 19.23 19.29 19.08 19.08 43,708 -0.16(-0.85%)
Apr 13, 2021 19.22 19.36 19.16 19.24 34,708 +0.28(+1.47%)
Apr 12, 2021 19.25 19.43 18.88 18.96 85,298 -0.40(-2.09%)
Apr 09, 2021 19.06 19.41 19.06 19.37 34,176 +0.03(+0.15%)
Apr 08, 2021 19.11 19.41 19.11 19.34 37,414 +0.51(+2.71%)
Apr 07, 2021 19.08 19.08 18.79 18.83 15,194 -0.25(-1.31%)
Apr 06, 2021 18.73 19.21 18.73 19.08 129,052 +0.42(+2.27%)
Apr 05, 2021 18.53 18.74 18.50 18.66 17,292 +0.16(+0.88%)
Apr 01, 2021 18.10 18.55 18.10 18.49 27,320 +0.56(+3.11%)
Mar 31, 2021 17.62 17.98 17.62 17.93 18,430 +0.48(+2.76%)
Mar 30, 2021 17.57 17.64 17.34 17.45 31,468 -0.56(-3.10%)
Mar 29, 2021 17.85 18.01 17.61 18.01 30,717 +0.01(+0.05%)
Mar 26, 2021 17.64 18.05 17.64 18.00 49,031 +0.39(+2.19%)
Mar 25, 2021 17.75 17.81 17.47 17.62 35,536 -0.10(-0.54%)
Mar 24, 2021 17.88 18.00 17.70 17.71 28,391 -0.14(-0.81%)
Mar 23, 2021 18.30 18.38 17.83 17.86 40,718 -0.58(-3.13%)
Mar 22, 2021 18.44 18.68 18.41 18.43 27,544 -0.20(-1.08%)
Mar 19, 2021 18.58 18.64 18.45 18.64 49,342 +0.03(+0.16%)
Mar 18, 2021 18.84 18.93 18.57 18.61 40,115 -0.38(-1.98%)
Mar 17, 2021 18.53 19.13 18.38 18.98 51,178 +0.40(+2.18%)
Mar 16, 2021 18.71 18.71 18.45 18.58 22,410 -0.12(-0.62%)
Mar 15, 2021 18.50 18.69 18.29 18.69 36,601 +0.26(+1.41%)
Mar 12, 2021 17.96 18.47 17.91 18.43 35,526 +0.13(+0.74%)
Mar 11, 2021 18.22 18.30 18.10 18.30 27,742 +0.23(+1.28%)
Mar 10, 2021 18.01 18.22 17.89 18.07 23,812 +0.13(+0.70%)
Mar 09, 2021 17.87 18.17 17.77 17.94 59,998 +0.50(+2.87%)
Mar 08, 2021 17.59 17.66 17.43 17.44 48,470 -0.15(-0.88%)
Mar 05, 2021 17.33 17.60 17.06 17.60 76,559 +0.28(+1.61%)
Mar 04, 2021 17.40 17.76 17.04 17.32 40,474 -0.06(-0.33%)
Mar 03, 2021 17.51 17.57 17.15 17.38 56,059 -0.34(-1.90%)
Mar 02, 2021 17.08 17.71 17.08 17.71 48,805 +0.75(+4.43%)
Mar 01, 2021 17.45 17.50 16.86 16.96 84,394 -0.18(-1.07%)
Feb 26, 2021 17.81 17.82 17.10 17.14 134,316 -0.75(-4.20%)
Feb 25, 2021 18.40 18.56 17.82 17.90 46,248 -0.81(-4.32%)
Feb 24, 2021 18.29 18.71 18.05 18.70 67,110 +0.19(+1.04%)
Feb 23, 2021 18.71 18.76 18.13 18.51 24,987 -0.51(-2.68%)
Feb 22, 2021 18.33 19.04 18.15 19.02 148,559 +0.95(+5.27%)
Feb 19, 2021 18.30 18.30 18.00 18.07 58,795 -0.07(-0.37%)
Feb 18, 2021 18.44 18.61 18.00 18.14 54,768 -0.32(-1.72%)
Feb 17, 2021 18.69 18.69 18.39 18.45 51,411 -0.38(-1.99%)
Feb 16, 2021 18.77 19.19 18.75 18.83 79,342 -0.07(-0.36%)
Feb 12, 2021 18.78 19.16 18.66 18.90 29,709 -0.04(-0.20%)
Feb 11, 2021 19.29 19.46 18.39 18.94 136,167 -0.16(-0.86%)
Feb 10, 2021 19.16 19.24 18.93 19.10 60,275 +0.20(+1.07%)
Feb 09, 2021 18.87 18.99 18.72 18.90 60,770 +0.17(+0.93%)
Feb 08, 2021 18.69 18.82 18.23 18.72 111,219 +0.39(+2.15%)
Feb 05, 2021 18.11 18.39 18.07 18.33 43,317 +0.39(+2.20%)
Feb 04, 2021 17.92 17.97 17.64 17.93 84,793 -0.27(-1.48%)
Feb 03, 2021 18.22 18.36 18.10 18.20 47,622 +0.03(+0.16%)
Feb 02, 2021 18.30 18.39 17.98 18.17 76,033 -0.46(-2.48%)
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.