Skip to main content

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

21.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 17.79 18.16 17.79 18.11 18,251 +0.49(+2.76%)
Mar 30, 2021 17.74 17.81 17.51 17.62 31,163 -0.56(-3.10%)
Mar 29, 2021 18.02 18.19 17.78 18.19 30,419 +0.01(+0.05%)
Mar 26, 2021 17.81 18.23 17.81 18.18 48,555 +0.39(+2.19%)
Mar 25, 2021 17.93 17.98 17.64 17.79 35,191 -0.10(-0.54%)
Mar 24, 2021 18.05 18.17 17.88 17.89 28,116 -0.15(-0.81%)
Mar 23, 2021 18.48 18.56 18.00 18.03 40,323 -0.58(-3.13%)
Mar 22, 2021 18.62 18.86 18.59 18.62 27,277 -0.20(-1.08%)
Mar 19, 2021 18.76 18.82 18.63 18.82 48,864 +0.03(+0.15%)
Mar 18, 2021 19.02 19.11 18.75 18.79 39,726 -0.38(-1.98%)
Mar 17, 2021 18.71 19.32 18.56 19.17 50,682 +0.41(+2.18%)
Mar 16, 2021 18.90 18.90 18.63 18.76 22,193 -0.12(-0.62%)
Mar 15, 2021 18.68 18.88 18.47 18.88 36,247 +0.26(+1.41%)
Mar 12, 2021 18.14 18.65 18.09 18.62 35,182 +0.14(+0.74%)
Mar 11, 2021 18.40 18.48 18.28 18.48 27,473 +0.23(+1.28%)
Mar 10, 2021 18.19 18.40 18.06 18.25 23,581 +0.13(+0.70%)
Mar 09, 2021 18.04 18.35 17.94 18.12 59,417 +0.51(+2.87%)
Mar 08, 2021 17.76 17.84 17.60 17.61 48,000 -0.16(-0.88%)
Mar 05, 2021 17.50 17.77 17.23 17.77 75,817 +0.28(+1.61%)
Mar 04, 2021 17.57 17.93 17.21 17.49 40,082 -0.06(-0.33%)
Mar 03, 2021 17.68 17.75 17.32 17.55 55,516 -0.34(-1.90%)
Mar 02, 2021 17.24 17.89 17.24 17.89 48,332 +0.76(+4.43%)
Mar 01, 2021 17.62 17.67 17.02 17.13 83,576 -0.18(-1.07%)
Feb 26, 2021 17.98 17.99 17.26 17.31 133,014 -0.76(-4.20%)
Feb 25, 2021 18.58 18.75 17.99 18.07 45,799 -0.82(-4.32%)
Feb 24, 2021 18.47 18.90 18.23 18.89 66,459 +0.19(+1.04%)
Feb 23, 2021 18.90 18.95 18.31 18.69 24,744 -0.52(-2.68%)
Feb 22, 2021 18.51 19.23 18.32 19.21 147,118 +0.96(+5.27%)
Feb 19, 2021 18.48 18.48 18.18 18.25 58,225 -0.07(-0.37%)
Feb 18, 2021 18.62 18.79 18.18 18.31 54,237 -0.32(-1.72%)
Feb 17, 2021 18.88 18.88 18.57 18.63 50,912 -0.38(-1.99%)
Feb 16, 2021 18.96 19.37 18.94 19.01 78,572 -0.07(-0.36%)
Feb 12, 2021 18.97 19.34 18.84 19.08 29,421 -0.04(-0.20%)
Feb 11, 2021 19.48 19.65 18.57 19.12 134,847 -0.17(-0.86%)
Feb 10, 2021 19.34 19.43 19.11 19.29 59,690 +0.20(+1.07%)
Feb 09, 2021 19.05 19.18 18.91 19.08 60,181 +0.18(+0.93%)
Feb 08, 2021 18.87 19.00 18.41 18.91 110,141 +0.40(+2.15%)
Feb 05, 2021 18.28 18.57 18.25 18.51 42,897 +0.40(+2.20%)
Feb 04, 2021 18.10 18.15 17.81 18.11 83,971 -0.27(-1.48%)
Feb 03, 2021 18.40 18.54 18.28 18.38 47,160 +0.03(+0.16%)
Feb 02, 2021 18.48 18.57 18.16 18.35 75,296 -0.47(-2.48%)
Feb 01, 2021 19.15 19.32 18.53 18.82 72,408 +0.71(+3.92%)
Jan 29, 2021 18.59 18.72 18.08 18.11 68,307 -0.03(-0.16%)
Jan 28, 2021 18.12 18.52 17.82 18.14 63,361 +0.51(+2.87%)
Jan 27, 2021 18.21 18.21 17.58 17.63 122,645 -0.78(-4.22%)
Jan 26, 2021 18.45 18.55 18.33 18.41 50,058 +0.06(+0.32%)
Jan 25, 2021 18.76 18.76 18.26 18.35 65,297 -0.23(-1.26%)
Jan 22, 2021 18.44 18.73 18.32 18.59 87,955 -0.25(-1.34%)
Jan 21, 2021 19.05 19.13 18.76 18.84 78,496 -0.21(-1.12%)
Jan 20, 2021 18.85 19.09 18.63 19.05 90,196 +0.59(+3.21%)
Jan 19, 2021 18.55 18.56 18.36 18.46 72,835 +0.23(+1.28%)
Jan 15, 2021 18.61 18.68 18.17 18.23 91,556 -0.64(-3.40%)
Jan 14, 2021 19.04 19.13 18.76 18.87 66,197 +0.01(+0.05%)
Jan 13, 2021 19.05 19.12 18.86 18.86 50,565 -0.10(-0.52%)
Jan 12, 2021 18.92 18.98 18.66 18.96 50,482 +0.06(+0.31%)
Jan 11, 2021 18.73 19.16 18.72 18.90 66,311 -0.40(-2.07%)
Jan 08, 2021 19.84 19.84 18.95 19.30 125,915 -0.87(-4.34%)
Jan 07, 2021 20.18 20.34 20.00 20.17 138,767 -0.17(-0.81%)
Jan 06, 2021 20.26 20.36 19.93 20.34 57,652 -0.09(-0.43%)
Jan 05, 2021 20.48 20.52 20.19 20.42 62,270 +0.06(+0.29%)
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.