Skip to main content

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

17.85 +0.41 (+2.35%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 17.98 18.20 17.89 17.94 85,790 +0.33(+1.85%)
May 28, 2020 17.93 18.14 17.50 17.62 103,762 +0.06(+0.36%)
May 27, 2020 17.09 17.55 16.94 17.55 201,019 +0.03(+0.16%)
May 26, 2020 18.19 18.19 17.47 17.53 107,869 -0.78(-4.26%)
May 22, 2020 18.43 18.66 18.23 18.30 34,669 +0.01(+0.05%)
May 21, 2020 18.50 18.66 17.85 18.29 89,076 -0.46(-2.46%)
May 20, 2020 18.95 18.97 18.66 18.76 130,434 +0.00(+0.00%)
May 19, 2020 18.30 18.88 18.30 18.76 136,309 +0.62(+3.45%)
May 18, 2020 18.73 18.78 18.01 18.13 135,162 -0.14(-0.74%)
May 15, 2020 17.68 18.28 17.67 18.27 110,413 +0.95(+5.46%)
May 14, 2020 16.85 17.45 16.77 17.32 56,543 +0.48(+2.87%)
May 13, 2020 16.96 17.21 16.48 16.84 68,252 +0.04(+0.22%)
May 12, 2020 16.97 17.39 16.71 16.80 45,231 -0.02(-0.11%)
May 11, 2020 17.20 17.21 16.66 16.82 71,351 -0.35(-2.07%)
May 08, 2020 17.31 17.59 17.08 17.17 83,693 -0.18(-1.03%)
May 07, 2020 16.76 17.51 16.68 17.35 103,672 +0.81(+4.87%)
May 06, 2020 16.71 16.82 16.41 16.55 51,951 -0.37(-2.20%)
May 05, 2020 16.62 17.04 16.48 16.92 85,788 +0.24(+1.41%)
May 04, 2020 16.73 16.87 16.48 16.68 107,727 +0.12(+0.71%)
May 01, 2020 15.68 16.60 15.63 16.57 154,467 +0.67(+4.22%)
Apr 30, 2020 16.57 16.76 15.89 15.89 167,098 -0.91(-5.39%)
Apr 29, 2020 16.33 16.82 16.25 16.80 113,293 +0.47(+2.88%)
Apr 28, 2020 16.40 16.40 16.03 16.33 242,897 -0.06(-0.39%)
Apr 27, 2020 16.46 16.46 16.04 16.39 67,344 +0.11(+0.67%)
Apr 24, 2020 16.36 16.43 15.72 16.28 143,095 +0.26(+1.64%)
Apr 23, 2020 15.51 16.56 15.51 16.02 191,107 +0.65(+4.24%)
Apr 22, 2020 14.88 15.38 14.88 15.37 124,061 +1.00(+6.93%)
Apr 21, 2020 14.72 14.72 14.04 14.37 124,454 -0.14(-0.94%)
Apr 20, 2020 14.16 14.73 14.14 14.51 94,067 +0.42(+2.96%)
Apr 17, 2020 14.24 14.48 14.04 14.09 111,848 -0.45(-3.11%)
Apr 16, 2020 14.21 14.86 14.21 14.55 51,721 +0.35(+2.49%)
Apr 15, 2020 14.12 14.39 13.92 14.19 69,975 -0.34(-2.31%)
Apr 14, 2020 14.90 15.40 14.18 14.53 126,530 -0.06(-0.43%)
Apr 13, 2020 13.58 14.67 13.05 14.59 215,039 +1.11(+8.27%)
Apr 09, 2020 12.82 13.66 12.81 13.48 191,125 +1.15(+9.29%)
Apr 08, 2020 12.31 12.45 12.19 12.33 45,815 +0.15(+1.25%)
Apr 07, 2020 12.51 12.64 12.03 12.18 93,103 -0.20(-1.63%)
Apr 06, 2020 12.20 12.45 12.05 12.38 55,652 +0.61(+5.15%)
Apr 03, 2020 12.00 12.19 11.68 11.77 75,301 -0.14(-1.22%)
Apr 02, 2020 11.69 12.15 11.67 11.92 54,222 +0.56(+4.94%)
Apr 01, 2020 10.90 11.48 10.90 11.36 86,905 +0.33(+2.96%)
Mar 31, 2020 10.96 11.43 10.96 11.03 58,596 -0.02(-0.16%)
Mar 30, 2020 11.33 11.77 10.93 11.05 89,463 -0.48(-4.16%)
Mar 27, 2020 12.14 12.30 11.43 11.53 65,143 -0.94(-7.55%)
Mar 26, 2020 13.01 13.13 11.99 12.47 87,655 -0.09(-0.72%)
Mar 25, 2020 11.98 12.86 11.78 12.56 101,292 +0.56(+4.68%)
Mar 24, 2020 11.75 12.45 11.37 12.00 165,072 +1.59(+15.32%)
Mar 23, 2020 9.972 10.71 9.972 10.41 197,869 +0.58(+5.90%)
Mar 20, 2020 10.87 10.87 9.738 9.827 54,212 -0.47(-4.57%)
Mar 19, 2020 10.35 11.36 9.211 10.30 245,092 -0.16(-1.56%)
Mar 18, 2020 11.20 12.07 10.22 10.46 135,069 -1.13(-9.77%)
Mar 17, 2020 9.745 11.96 9.745 11.59 218,361 +1.59(+15.94%)
Mar 16, 2020 8.369 10.51 8.115 9.999 243,075 +0.07(+0.73%)
Mar 13, 2020 12.30 12.30 9.464 9.926 125,650 -1.10(-10.02%)
Mar 12, 2020 10.72 11.72 10.32 11.03 162,838 -1.32(-10.70%)
Mar 11, 2020 13.28 13.51 12.35 12.35 93,228 -1.15(-8.52%)
Mar 10, 2020 13.64 13.83 13.05 13.50 53,697 -0.11(-0.80%)
Mar 09, 2020 13.94 14.11 13.35 13.61 126,977 -1.00(-6.82%)
Mar 06, 2020 15.04 15.27 14.39 14.61 178,979 -0.34(-2.24%)
Mar 05, 2020 14.87 14.99 14.69 14.94 97,682 +0.22(+1.48%)
Mar 04, 2020 14.87 14.97 14.39 14.73 43,534 +0.14(+0.93%)
Mar 03, 2020 14.30 15.09 14.09 14.59 179,380 +0.62(+4.41%)
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.