Skip to main content

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

17.84 +0.40 (+2.29%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 17.61 17.79 17.58 17.79 18,949 +0.22(+1.26%)
Aug 30, 2021 17.86 17.86 17.50 17.57 12,069 -0.24(-1.35%)
Aug 27, 2021 17.12 17.85 17.12 17.81 30,680 +0.76(+4.46%)
Aug 26, 2021 17.04 17.23 17.04 17.05 10,235 -0.13(-0.73%)
Aug 25, 2021 17.42 17.42 17.05 17.17 52,839 -0.27(-1.55%)
Aug 24, 2021 17.62 17.71 17.42 17.44 50,314 -0.06(-0.33%)
Aug 23, 2021 17.11 17.50 17.09 17.50 57,724 +0.80(+4.78%)
Aug 20, 2021 16.77 16.88 16.61 16.70 26,125 -0.10(-0.57%)
Aug 19, 2021 17.15 17.23 16.66 16.80 50,104 -0.44(-2.57%)
Aug 18, 2021 17.54 17.54 17.18 17.24 31,308 -0.35(-1.97%)
Aug 17, 2021 17.67 17.88 17.53 17.59 22,136 -0.25(-1.40%)
Aug 16, 2021 17.96 17.96 17.72 17.84 21,815 -0.09(-0.48%)
Aug 13, 2021 17.80 18.03 17.80 17.92 86,953 +0.42(+2.42%)
Aug 12, 2021 17.75 17.75 17.40 17.50 11,700 -0.31(-1.72%)
Aug 11, 2021 17.70 17.89 17.67 17.81 16,107 +0.38(+2.20%)
Aug 10, 2021 17.49 17.63 17.33 17.42 53,878 -0.19(-1.09%)
Aug 09, 2021 17.91 17.96 17.57 17.62 44,006 -0.60(-3.28%)
Aug 06, 2021 18.17 18.30 17.91 18.21 34,305 -0.36(-1.92%)
Aug 05, 2021 18.95 18.95 18.57 18.57 20,209 -0.38(-2.03%)
Aug 04, 2021 19.33 19.41 18.80 18.95 22,935 -0.16(-0.86%)
Aug 03, 2021 19.06 19.19 18.91 19.12 16,516 +0.12(+0.61%)
Aug 02, 2021 19.07 19.19 18.98 19.00 12,372 -0.08(-0.43%)
Jul 30, 2021 19.06 19.09 18.90 19.08 13,558 -0.03(-0.18%)
Jul 29, 2021 18.93 19.20 18.92 19.12 28,722 +0.54(+2.90%)
Jul 28, 2021 18.17 18.58 18.17 18.58 14,415 +0.31(+1.69%)
Jul 27, 2021 18.40 18.40 18.12 18.27 7,345 -0.01(-0.06%)
Jul 26, 2021 18.07 18.38 18.07 18.28 27,442 +0.26(+1.47%)
Jul 23, 2021 18.16 18.19 17.94 18.02 29,269 -0.26(-1.45%)
Jul 22, 2021 18.18 18.29 18.03 18.28 16,315 -0.12(-0.65%)
Jul 21, 2021 17.91 18.40 17.91 18.40 14,321 +0.36(+2.00%)
Jul 20, 2021 18.10 18.34 17.95 18.04 16,111 +0.07(+0.38%)
Jul 19, 2021 18.14 18.19 17.82 17.97 45,537 -0.40(-2.20%)
Jul 16, 2021 18.79 18.81 18.38 18.38 17,877 -0.64(-3.34%)
Jul 15, 2021 18.92 19.01 18.82 19.01 18,090 +0.19(+1.02%)
Jul 14, 2021 18.98 19.09 18.75 18.82 18,647 +0.14(+0.77%)
Jul 13, 2021 18.60 18.95 18.58 18.68 20,626 +0.19(+1.04%)
Jul 12, 2021 18.64 18.73 18.38 18.48 21,972 -0.20(-1.08%)
Jul 09, 2021 18.55 18.71 18.50 18.69 5,477 +0.39(+2.16%)
Jul 08, 2021 18.88 18.95 18.28 18.29 20,258 -0.67(-3.56%)
Jul 07, 2021 18.94 19.03 18.77 18.96 19,181 +0.10(+0.51%)
Jul 06, 2021 19.14 19.25 18.68 18.87 37,077 -0.10(-0.51%)
Jul 02, 2021 18.91 18.99 18.72 18.96 28,101 +0.36(+1.91%)
Jul 01, 2021 18.80 18.85 18.41 18.61 19,564 +0.18(+0.99%)
Jun 30, 2021 18.34 18.55 18.30 18.43 26,191 +0.10(+0.53%)
Jun 29, 2021 18.29 18.59 17.91 18.33 42,683 -0.20(-1.09%)
Jun 28, 2021 18.84 18.84 18.35 18.53 54,341 -0.31(-1.63%)
Jun 25, 2021 19.03 19.03 18.73 18.84 17,387 +0.03(+0.15%)
Jun 24, 2021 18.95 18.97 18.81 18.81 27,025 -0.05(-0.26%)
Jun 23, 2021 19.17 19.33 18.77 18.86 45,109 -0.11(-0.56%)
Jun 22, 2021 18.94 19.05 18.82 18.96 30,972 -0.09(-0.45%)
Jun 21, 2021 18.97 19.15 18.82 19.05 29,462 +0.24(+1.28%)
Jun 18, 2021 19.16 19.31 18.78 18.81 29,136 -0.39(-2.01%)
Jun 17, 2021 19.41 19.57 19.07 19.20 118,170 -0.89(-4.41%)
Jun 16, 2021 20.35 20.54 19.93 20.08 58,271 -0.27(-1.32%)
Jun 15, 2021 20.70 20.70 20.25 20.35 37,205 -0.35(-1.67%)
Jun 14, 2021 20.65 20.87 20.52 20.70 35,434 -0.11(-0.51%)
Jun 11, 2021 21.08 21.13 20.75 20.80 40,506 -0.31(-1.46%)
Jun 10, 2021 20.70 21.13 20.68 21.11 27,741 +0.54(+2.62%)
Jun 09, 2021 20.61 20.83 20.56 20.57 42,752 -0.04(-0.19%)
Jun 08, 2021 20.68 20.85 20.52 20.61 29,871 -0.22(-1.06%)
Jun 07, 2021 20.79 20.91 20.71 20.83 34,150 -0.03(-0.14%)
Jun 04, 2021 20.71 21.01 20.62 20.86 61,016 +0.28(+1.36%)
Jun 03, 2021 20.80 20.80 20.50 20.58 54,022 -0.75(-3.52%)
Jun 02, 2021 21.19 21.37 21.12 21.33 39,040 +0.22(+1.05%)
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.