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: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 9.682 9.682 9.682 0 +0.00(+0.00%)
Aug 30, 2018 9.664 9.682 9.592 9.682 4,298 -0.13(-1.28%)
Aug 29, 2018 9.781 9.880 9.763 9.808 8,249 +0.00(+0.01%)
Aug 28, 2018 10.06 10.06 9.782 9.808 8,034 -0.23(-2.25%)
Aug 27, 2018 9.916 10.35 9.808 10.03 12,997 +0.23(+2.39%)
Aug 24, 2018 9.592 9.916 9.592 9.799 15,002 +0.28(+2.93%)
Aug 23, 2018 9.853 9.853 9.475 9.520 6,160 -0.32(-3.29%)
Aug 22, 2018 9.943 9.943 9.774 9.844 7,401 +0.07(+0.74%)
Aug 21, 2018 9.736 9.790 9.691 9.772 26,069 +0.03(+0.28%)
Aug 20, 2018 9.682 9.755 9.617 9.745 4,029 +0.07(+0.74%)
Aug 17, 2018 9.367 9.718 9.367 9.673 15,113 +0.20(+2.09%)
Aug 16, 2018 9.601 9.781 9.466 9.475 10,388 -0.11(-1.13%)
Aug 15, 2018 10.08 10.08 9.583 9.583 22,483 -0.61(-6.00%)
Aug 14, 2018 10.75 10.75 10.12 10.20 28,449 -0.14(-1.34%)
Aug 13, 2018 10.64 10.64 10.28 10.33 97,231 -0.40(-3.74%)
Aug 10, 2018 10.74 10.74 10.72 10.73 5,445 -0.04(-0.39%)
Aug 09, 2018 10.82 10.82 10.73 10.78 4,479 -0.02(-0.19%)
Aug 08, 2018 10.81 10.81 10.77 10.80 3,223 -0.03(-0.25%)
Aug 07, 2018 10.96 10.96 10.82 10.82 6,133 -0.17(-1.52%)
Aug 06, 2018 11.08 11.08 10.91 10.99 5,913 -0.06(-0.52%)
Aug 03, 2018 11.02 11.12 10.97 11.05 6,667 +0.08(+0.74%)
Aug 02, 2018 11.11 11.11 10.89 10.97 5,971 -0.16(-1.45%)
Aug 01, 2018 11.11 11.13 11.10 11.13 942 -0.01(-0.08%)
Jul 31, 2018 11.20 11.21 11.14 11.14 1,560 -0.02(-0.16%)
Jul 30, 2018 11.27 11.27 11.12 11.16 1,603 -0.11(-0.96%)
Jul 27, 2018 11.34 11.34 11.19 11.27 5,112 -0.03(-0.26%)
Jul 26, 2018 11.20 11.38 11.20 11.30 2,277 -0.11(-0.93%)
Jul 25, 2018 11.18 11.40 11.18 11.40 11,235 +0.13(+1.15%)
Jul 24, 2018 11.35 11.35 11.21 11.27 6,825 -0.02(-0.19%)
Jul 23, 2018 11.29 11.32 11.29 11.29 5,464 -0.07(-0.63%)
Jul 20, 2018 11.50 11.50 11.31 11.36 2,763 -0.02(-0.16%)
Jul 19, 2018 11.35 11.39 11.31 11.38 2,727 -0.05(-0.47%)
Jul 18, 2018 11.43 11.51 11.43 11.44 2,254 +0.05(+0.47%)
Jul 17, 2018 11.34 11.38 11.34 11.38 1,821 +0.03(+0.23%)
Jul 16, 2018 11.36 11.41 11.34 11.36 6,036 -0.13(-1.13%)
Jul 13, 2018 11.52 11.52 11.37 11.49 3,661 -0.04(-0.35%)
Jul 12, 2018 11.53 11.64 11.52 11.53 4,395 +0.00(+0.00%)
Jul 11, 2018 11.63 11.63 11.52 11.53 4,221 -0.11(-0.92%)
Jul 10, 2018 11.68 11.70 11.63 11.63 2,227 -0.05(-0.47%)
Jul 09, 2018 11.72 11.74 11.69 11.69 11,812 +0.00(+0.01%)
Jul 06, 2018 11.69 11.70 11.69 11.69 1,549 +0.01(+0.06%)
Jul 05, 2018 11.70 11.70 11.59 11.68 9,537 +0.03(+0.23%)
Jul 03, 2018 11.65 11.65 11.65 0 +0.13(+1.09%)
Jul 02, 2018 11.42 11.62 11.42 11.53 13,626 +0.08(+0.68%)
Jun 29, 2018 11.41 11.47 11.41 11.45 3,311 +0.07(+0.58%)
Jun 28, 2018 11.31 11.47 11.31 11.38 1,451 +0.08(+0.71%)
Jun 27, 2018 11.31 11.42 11.29 11.30 3,896 -0.18(-1.56%)
Jun 26, 2018 11.38 11.58 11.38 11.48 5,110 +0.02(+0.14%)
Jun 25, 2018 11.36 11.56 11.34 11.47 1,486 -0.05(-0.45%)
Jun 22, 2018 11.33 11.61 11.32 11.52 5,194 +0.11(+0.99%)
Jun 21, 2018 11.36 11.42 11.31 11.40 3,410 -0.03(-0.29%)
Jun 20, 2018 11.48 11.48 11.44 11.44 2,133 -0.06(-0.49%)
Jun 19, 2018 11.44 11.54 11.44 11.49 1,699 -0.13(-1.12%)
Jun 18, 2018 11.59 11.66 11.47 11.62 5,433 +0.11(+0.97%)
Jun 15, 2018 11.68 11.70 11.51 17,090 -0.19(-1.58%)
Jun 14, 2018 11.74 11.74 11.64 11.70 8,526 +0.02(+0.15%)
Jun 13, 2018 11.70 11.73 11.62 11.68 6,196 +0.09(+0.79%)
Jun 12, 2018 11.61 11.74 11.48 11.59 7,161 -0.11(-0.94%)
Jun 11, 2018 11.72 11.73 11.68 11.70 7,818 +0.04(+0.39%)
Jun 08, 2018 11.70 11.71 11.65 11.65 4,231 -0.00(-0.04%)
Jun 07, 2018 11.63 11.72 11.56 11.66 3,501 -0.02(-0.19%)
Jun 06, 2018 11.68 11.68 2,642 +0.11(+0.92%)
Jun 05, 2018 11.69 11.69 11.57 11.57 1,681 -0.13(-1.14%)
Jun 04, 2018 11.62 11.71 11.51 11.71 2,983 +0.27(+2.36%)
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.