Skip to main content

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

17.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 19.00 19.00 18.63 18.99 32,461 +0.32(+1.70%)
Oct 29, 2020 18.57 18.83 18.29 18.68 50,449 +0.11(+0.59%)
Oct 28, 2020 19.55 19.55 18.57 18.57 162,583 -1.20(-6.09%)
Oct 27, 2020 19.67 19.93 19.64 19.77 26,128 +0.10(+0.51%)
Oct 26, 2020 19.99 20.12 19.65 19.67 51,601 -0.39(-1.94%)
Oct 23, 2020 20.27 20.28 19.98 20.06 24,842 -0.24(-1.20%)
Oct 22, 2020 20.38 20.38 20.03 20.31 31,208 -0.28(-1.36%)
Oct 21, 2020 20.51 20.83 20.51 20.59 40,890 +0.26(+1.28%)
Oct 20, 2020 20.15 20.39 20.04 20.33 49,498 +0.15(+0.73%)
Oct 19, 2020 20.70 20.81 20.18 20.18 52,207 -0.39(-1.89%)
Oct 16, 2020 20.90 20.90 20.53 20.57 31,688 -0.21(-1.00%)
Oct 15, 2020 20.86 20.99 20.63 20.78 51,437 -0.24(-1.12%)
Oct 14, 2020 21.02 21.28 20.92 21.01 102,261 +0.24(+1.13%)
Oct 13, 2020 21.07 21.11 20.41 20.78 108,063 -0.29(-1.38%)
Oct 12, 2020 20.91 21.19 20.85 21.07 117,192 +0.15(+0.74%)
Oct 09, 2020 20.36 20.92 20.36 20.91 97,384 +0.99(+4.95%)
Oct 08, 2020 19.92 20.08 19.83 19.93 33,869 +0.29(+1.48%)
Oct 07, 2020 19.73 19.90 19.58 19.64 46,975 +0.07(+0.37%)
Oct 06, 2020 20.49 20.49 19.56 19.56 55,916 -0.79(-3.87%)
Oct 05, 2020 20.16 20.60 20.16 20.35 49,317 +0.32(+1.58%)
Oct 02, 2020 20.21 20.43 19.99 20.03 59,071 -0.39(-1.91%)
Oct 01, 2020 20.46 20.68 20.31 20.42 343,707 +0.17(+0.85%)
Sep 30, 2020 20.28 20.43 19.98 20.25 38,138 -0.12(-0.58%)
Sep 29, 2020 20.15 20.54 20.15 20.37 74,380 +0.32(+1.58%)
Sep 28, 2020 20.15 20.17 19.91 20.05 31,825 +0.29(+1.47%)
Sep 25, 2020 19.76 20.00 19.60 19.76 63,708 -0.21(-1.04%)
Sep 24, 2020 19.24 20.02 19.11 19.97 64,343 +0.66(+3.42%)
Sep 23, 2020 20.42 20.42 19.30 19.31 185,146 -1.39(-6.70%)
Sep 22, 2020 20.76 20.98 20.51 20.70 80,172 -0.05(-0.26%)
Sep 21, 2020 21.17 21.32 20.47 20.75 117,700 -1.00(-4.58%)
Sep 18, 2020 22.32 22.32 21.74 21.75 48,581 -0.31(-1.40%)
Sep 17, 2020 21.82 22.09 21.52 22.05 36,635 -0.20(-0.90%)
Sep 16, 2020 22.54 22.54 22.23 22.25 52,310 +0.09(+0.39%)
Sep 15, 2020 22.32 22.52 22.07 22.17 60,664 +0.11(+0.51%)
Sep 14, 2020 21.73 22.11 21.58 22.05 99,981 +0.71(+3.31%)
Sep 11, 2020 21.71 21.91 21.28 21.35 36,546 -0.18(-0.84%)
Sep 10, 2020 22.21 22.28 21.52 21.53 42,885 -0.40(-1.82%)
Sep 09, 2020 21.24 21.97 21.24 21.93 83,760 +0.84(+3.99%)
Sep 08, 2020 20.80 21.49 20.42 21.08 73,928 -0.25(-1.19%)
Sep 04, 2020 21.51 21.51 20.62 21.34 121,454 -0.17(-0.80%)
Sep 03, 2020 21.41 21.75 20.97 21.51 91,096 -0.08(-0.38%)
Sep 02, 2020 21.52 21.73 21.06 21.59 56,298 -0.04(-0.17%)
Sep 01, 2020 22.48 22.48 21.57 21.63 81,647 -0.38(-1.73%)
Aug 31, 2020 22.02 22.23 21.92 22.01 72,723 +0.16(+0.75%)
Aug 28, 2020 21.74 22.01 21.50 21.85 112,952 +0.60(+2.84%)
Aug 27, 2020 22.14 22.14 21.02 21.24 76,537 -0.45(-2.07%)
Aug 26, 2020 20.85 21.71 20.75 21.69 92,865 +0.71(+3.37%)
Aug 25, 2020 20.98 21.04 20.53 20.98 65,255 -0.13(-0.60%)
Aug 24, 2020 21.58 21.58 21.11 21.11 68,370 -0.10(-0.47%)
Aug 21, 2020 21.36 21.36 20.83 21.21 54,654 -0.47(-2.15%)
Aug 20, 2020 21.28 21.71 21.22 21.68 46,344 +0.30(+1.42%)
Aug 19, 2020 21.96 22.10 21.28 21.37 120,404 -0.91(-4.07%)
Aug 18, 2020 22.92 22.92 21.88 22.28 255,519 -0.18(-0.81%)
Aug 17, 2020 21.99 22.48 21.82 22.46 93,482 +1.28(+6.03%)
Aug 14, 2020 21.41 21.52 20.84 21.18 38,202 -0.11(-0.51%)
Aug 13, 2020 20.88 21.46 20.74 21.29 113,343 +0.87(+4.26%)
Aug 12, 2020 20.86 21.23 20.42 20.42 151,962 +0.01(+0.04%)
Aug 11, 2020 20.99 21.14 20.19 20.41 404,034 -1.64(-7.43%)
Aug 10, 2020 22.42 23.01 22.04 22.05 130,287 -0.24(-1.06%)
Aug 07, 2020 22.72 22.81 22.05 22.29 161,203 -0.97(-4.17%)
Aug 06, 2020 24.10 24.10 22.93 23.26 199,879 -0.38(-1.61%)
Aug 05, 2020 23.87 24.25 23.38 23.64 135,572 +0.35(+1.52%)
Aug 04, 2020 22.34 23.38 22.22 23.29 116,701 +0.95(+4.25%)
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.