Skip to main content

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

17.82 +0.38 (+2.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 15.05 15.36 14.89 15.26 29,498 +0.40(+2.66%)
Nov 29, 2022 14.67 14.88 14.65 14.87 7,030 +0.41(+2.87%)
Nov 28, 2022 15.02 15.02 14.38 14.45 10,154 -0.60(-3.97%)
Nov 25, 2022 15.11 15.14 15.01 15.05 4,712 -0.07(-0.43%)
Nov 23, 2022 14.88 15.15 14.76 15.12 24,876 +0.19(+1.26%)
Nov 22, 2022 14.42 14.93 14.42 14.93 8,283 +0.65(+4.55%)
Nov 21, 2022 14.27 14.32 14.07 14.28 5,830 -0.08(-0.58%)
Nov 18, 2022 14.27 14.36 14.19 14.36 6,192 +0.10(+0.72%)
Nov 17, 2022 14.23 14.30 14.09 14.26 14,769 -0.25(-1.75%)
Nov 16, 2022 14.69 14.71 14.48 14.51 11,750 -0.23(-1.59%)
Nov 15, 2022 15.02 15.02 14.65 14.74 17,240 -0.16(-1.05%)
Nov 14, 2022 14.87 14.98 14.83 14.90 15,424 -0.13(-0.89%)
Nov 11, 2022 15.00 15.08 14.84 15.04 19,437 +0.12(+0.80%)
Nov 10, 2022 14.64 14.97 14.58 14.92 32,983 +1.05(+7.56%)
Nov 09, 2022 13.99 14.18 13.85 13.87 6,699 -0.15(-1.04%)
Nov 08, 2022 13.43 14.20 13.14 14.01 34,154 +0.61(+4.53%)
Nov 07, 2022 13.25 13.43 13.15 13.41 21,092 +0.27(+2.06%)
Nov 04, 2022 12.58 13.14 12.58 13.14 38,924 +1.18(+9.85%)
Nov 03, 2022 11.99 12.12 11.91 11.96 12,760 -0.24(-1.99%)
Nov 02, 2022 12.96 12.96 12.17 12.20 19,007 -0.63(-4.94%)
Nov 01, 2022 12.92 12.99 12.80 12.84 10,982 +0.27(+2.19%)
Oct 31, 2022 12.69 12.72 12.54 12.56 11,888 -0.26(-2.05%)
Oct 28, 2022 12.78 12.85 12.60 12.82 13,053 -0.08(-0.65%)
Oct 27, 2022 13.11 13.16 12.91 12.91 16,787 -0.16(-1.22%)
Oct 26, 2022 12.91 13.17 12.90 13.07 13,625 +0.38(+3.00%)
Oct 25, 2022 12.44 12.73 12.44 12.69 27,397 +0.24(+1.96%)
Oct 24, 2022 12.51 12.51 12.24 12.44 19,904 -0.15(-1.20%)
Oct 21, 2022 12.34 12.60 12.19 12.59 6,687 +0.57(+4.75%)
Oct 20, 2022 12.03 12.36 11.91 12.02 23,110 +0.09(+0.74%)
Oct 19, 2022 11.98 12.05 11.85 11.94 13,801 -0.38(-3.11%)
Oct 18, 2022 12.30 12.35 12.17 12.32 11,474 +0.18(+1.45%)
Oct 17, 2022 12.26 12.34 12.14 12.14 12,172 +0.34(+2.92%)
Oct 14, 2022 12.38 12.38 11.76 11.80 15,092 -0.59(-4.74%)
Oct 13, 2022 12.04 12.38 11.74 12.38 16,782 +0.03(+0.28%)
Oct 12, 2022 12.35 12.40 12.18 12.35 8,888 +0.03(+0.28%)
Oct 11, 2022 12.49 12.80 12.32 12.32 23,646 -0.06(-0.47%)
Oct 10, 2022 12.44 12.55 12.35 12.38 59,848 -0.22(-1.78%)
Oct 07, 2022 13.00 13.00 12.60 12.60 29,008 -0.61(-4.65%)
Oct 06, 2022 13.08 13.23 12.97 13.21 6,734 +0.14(+1.04%)
Oct 05, 2022 13.11 13.12 12.81 13.08 27,283 -0.29(-2.15%)
Oct 04, 2022 13.36 13.46 13.12 13.37 79,220 +0.47(+3.67%)
Oct 03, 2022 12.56 12.96 12.51 12.89 39,522 +0.48(+3.85%)
Sep 30, 2022 12.09 12.57 12.09 12.41 57,022 +0.35(+2.91%)
Sep 29, 2022 11.91 12.06 11.73 12.06 15,161 +0.10(+0.81%)
Sep 28, 2022 11.43 11.99 11.43 11.97 26,834 +0.75(+6.71%)
Sep 27, 2022 11.27 11.69 11.16 11.21 14,380 +0.09(+0.79%)
Sep 26, 2022 11.45 11.50 11.02 11.12 31,585 -0.36(-3.14%)
Sep 23, 2022 11.86 11.86 11.34 11.49 41,605 -0.70(-5.78%)
Sep 22, 2022 12.29 12.38 12.08 12.19 22,334 -0.07(-0.56%)
Sep 21, 2022 12.24 12.58 12.14 12.26 16,159 +0.02(+0.20%)
Sep 20, 2022 12.33 12.33 12.14 12.23 32,365 -0.29(-2.30%)
Sep 19, 2022 12.30 12.53 12.13 12.52 115,093 +0.20(+1.66%)
Sep 16, 2022 12.17 12.44 12.01 12.32 21,761 -0.03(-0.24%)
Sep 15, 2022 12.52 12.72 12.24 12.35 25,098 -0.38(-2.99%)
Sep 14, 2022 12.79 12.86 12.68 12.73 6,931 +0.01(+0.08%)
Sep 13, 2022 12.95 13.16 12.69 12.72 14,627 -0.57(-4.26%)
Sep 12, 2022 13.37 13.38 13.13 13.28 21,854 +0.27(+2.10%)
Sep 09, 2022 12.87 13.07 12.87 13.01 10,728 +0.38(+3.01%)
Sep 08, 2022 12.48 12.66 12.47 12.63 11,160 +0.01(+0.08%)
Sep 07, 2022 12.22 12.71 12.19 12.62 13,717 +0.35(+2.86%)
Sep 06, 2022 12.38 12.56 12.20 12.27 53,780 -0.11(-0.87%)
Sep 02, 2022 12.20 12.53 12.14 12.38 190,679 +0.40(+3.34%)
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.