Skip to main content

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

21.48 +0.43 (+2.04%)
Streaming Delayed Price Updated: 2:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 10.08 10.10 10.05 10.05 3,436 -0.02(-0.19%)
Oct 30, 2018 10.04 10.16 10.04 10.07 1,075 -0.05(-0.47%)
Oct 29, 2018 10.10 10.39 10.08 10.12 12,787 -0.10(-0.94%)
Oct 26, 2018 10.30 10.30 10.19 10.21 4,379 +0.04(+0.38%)
Oct 25, 2018 10.60 10.60 10.17 10.17 3,169 -0.37(-3.55%)
Oct 24, 2018 10.55 10.60 10.55 10.55 5,927 -0.07(-0.63%)
Oct 23, 2018 10.68 10.99 10.54 10.62 10,216 +0.05(+0.50%)
Oct 22, 2018 10.52 10.56 10.52 10.56 2,253 -0.08(-0.77%)
Oct 19, 2018 10.70 10.70 10.64 10.64 6,361 +0.06(+0.54%)
Oct 18, 2018 10.56 10.65 10.56 10.59 3,587 -0.04(-0.36%)
Oct 17, 2018 10.64 10.66 10.56 10.62 4,539 -0.05(-0.49%)
Oct 16, 2018 10.74 10.79 10.57 10.68 13,045 +0.01(+0.07%)
Oct 15, 2018 10.67 10.72 10.62 10.67 2,971 +0.10(+0.97%)
Oct 12, 2018 10.56 10.72 10.56 10.57 35,561 +0.03(+0.32%)
Oct 11, 2018 10.13 10.56 10.13 10.53 6,689 +0.54(+5.42%)
Oct 10, 2018 9.834 9.992 9.822 9.992 2,337 -0.06(-0.64%)
Oct 09, 2018 10.11 10.15 10.02 10.06 13,810 -0.14(-1.41%)
Oct 08, 2018 10.14 10.21 10.11 10.20 6,968 +0.09(+0.93%)
Oct 05, 2018 10.26 10.27 9.997 10.11 6,048 -0.15(-1.50%)
Oct 04, 2018 10.26 10.34 10.26 10.26 2,612 +0.00(+0.00%)
Oct 03, 2018 10.31 10.31 10.26 10.26 14,087 +0.01(+0.09%)
Oct 02, 2018 10.14 10.34 10.14 10.25 7,166 +0.18(+1.81%)
Oct 01, 2018 10.07 10.12 10.00 10.07 3,743 -0.07(-0.66%)
Sep 28, 2018 10.06 10.15 10.06 10.14 3,545 +0.10(+0.95%)
Sep 27, 2018 10.11 10.14 10.04 10.04 3,000 -0.15(-1.50%)
Sep 26, 2018 10.37 10.38 10.19 10.19 6,209 -0.22(-2.12%)
Sep 25, 2018 10.53 10.53 10.40 10.41 2,762 +0.07(+0.63%)
Sep 24, 2018 10.48 10.48 10.35 10.35 4,111 -0.10(-1.00%)
Sep 21, 2018 10.50 10.54 10.39 10.45 4,275 -0.02(-0.21%)
Sep 20, 2018 10.41 10.47 10.41 10.47 1,060 +0.03(+0.30%)
Sep 19, 2018 10.33 10.45 10.33 10.44 8,743 +0.23(+2.25%)
Sep 18, 2018 10.16 10.25 10.15 10.21 2,521 +0.06(+0.57%)
Sep 17, 2018 10.15 10.17 10.07 10.15 1,577 +0.13(+1.34%)
Sep 14, 2018 10.07 10.07 10.02 10.02 3,962 +0.01(+0.06%)
Sep 13, 2018 10.28 10.28 9.987 10.01 4,634 -0.04(-0.44%)
Sep 12, 2018 9.743 10.07 9.743 10.06 5,450 +0.38(+3.96%)
Sep 11, 2018 9.608 9.714 9.541 9.675 7,203 -0.08(-0.83%)
Sep 10, 2018 9.914 9.914 9.734 9.756 4,152 -0.16(-1.60%)
Sep 07, 2018 9.915 9.963 9.589 9.915 9,281 -0.07(-0.67%)
Sep 06, 2018 10.04 10.06 9.982 9.982 4,053 -0.03(-0.29%)
Sep 05, 2018 10.08 10.11 10.01 10.01 14,448 -0.07(-0.67%)
Sep 04, 2018 10.16 10.16 10.08 10.08 17,052 -0.24(-2.32%)
Aug 31, 2018 10.32 10.32 10.32 0 +0.00(+0.00%)
Aug 30, 2018 10.30 10.32 10.22 10.32 4,033 -0.13(-1.28%)
Aug 29, 2018 10.42 10.53 10.40 10.45 7,741 +0.00(+0.01%)
Aug 28, 2018 10.72 10.72 10.42 10.45 7,539 -0.24(-2.25%)
Aug 27, 2018 10.57 11.03 10.45 10.69 12,197 +0.25(+2.39%)
Aug 24, 2018 10.22 10.57 10.22 10.44 14,078 +0.30(+2.93%)
Aug 23, 2018 10.50 10.50 10.10 10.15 5,780 -0.35(-3.29%)
Aug 22, 2018 10.60 10.60 10.42 10.49 6,945 +0.08(+0.74%)
Aug 21, 2018 10.38 10.43 10.33 10.41 24,463 +0.03(+0.28%)
Aug 20, 2018 10.32 10.40 10.25 10.38 3,781 +0.08(+0.74%)
Aug 17, 2018 9.982 10.36 9.982 10.31 14,182 +0.21(+2.09%)
Aug 16, 2018 10.23 10.42 10.09 10.10 9,748 -0.12(-1.13%)
Aug 15, 2018 10.74 10.74 10.21 10.21 21,097 -0.65(-6.00%)
Aug 14, 2018 11.46 11.46 10.79 10.86 26,696 -0.15(-1.34%)
Aug 13, 2018 11.34 11.34 10.95 11.01 91,240 -0.43(-3.74%)
Aug 10, 2018 11.45 11.45 11.42 11.44 5,109 -0.04(-0.39%)
Aug 09, 2018 11.54 11.54 11.44 11.48 4,203 -0.02(-0.19%)
Aug 08, 2018 11.52 11.52 11.48 11.51 3,025 -0.03(-0.25%)
Aug 07, 2018 11.68 11.68 11.54 11.54 5,755 -0.18(-1.52%)
Aug 06, 2018 11.80 11.80 11.63 11.71 5,548 -0.06(-0.52%)
Aug 03, 2018 11.75 11.85 11.69 11.78 6,257 +0.09(+0.74%)
Aug 02, 2018 11.84 11.84 11.60 11.69 5,603 -0.17(-1.46%)
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.