Skip to main content

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

21.05 -0.37 (-1.73%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 19.35 19.38 18.83 18.89 44,971 -0.16(-0.83%)
Apr 28, 2022 18.73 19.08 18.47 19.04 36,589 +0.48(+2.60%)
Apr 27, 2022 18.80 18.97 18.56 18.56 38,630 -0.23(-1.21%)
Apr 26, 2022 19.31 19.31 18.79 18.79 12,697 -0.45(-2.35%)
Apr 25, 2022 19.20 19.35 18.76 19.24 93,701 -0.67(-3.38%)
Apr 22, 2022 20.19 20.33 19.80 19.91 53,613 -0.66(-3.19%)
Apr 21, 2022 21.28 21.28 20.39 20.57 57,691 -0.95(-4.42%)
Apr 20, 2022 21.22 21.58 21.01 21.52 33,413 +0.30(+1.42%)
Apr 19, 2022 21.43 21.50 21.15 21.22 27,212 -0.39(-1.82%)
Apr 18, 2022 22.07 22.07 21.53 21.61 24,877 -0.15(-0.68%)
Apr 14, 2022 21.67 21.79 21.45 21.76 19,793 -0.06(-0.27%)
Apr 13, 2022 21.59 21.85 21.47 21.82 26,492 +0.43(+2.03%)
Apr 12, 2022 21.66 21.68 21.35 21.39 42,760 +0.07(+0.32%)
Apr 11, 2022 21.52 21.63 21.11 21.32 40,630 +0.06(+0.28%)
Apr 08, 2022 20.90 21.31 20.90 21.26 27,419 +0.55(+2.66%)
Apr 07, 2022 20.48 20.83 20.41 20.71 14,590 +0.22(+1.06%)
Apr 06, 2022 20.62 20.73 20.33 20.49 18,161 -0.08(-0.38%)
Apr 05, 2022 21.23 21.41 20.42 20.57 28,117 -0.44(-2.11%)
Apr 04, 2022 21.27 21.41 20.84 21.01 39,549 -0.16(-0.73%)
Apr 01, 2022 20.74 21.23 20.68 21.17 33,976 +0.52(+2.50%)
Mar 31, 2022 20.85 20.98 20.62 20.65 29,593 -0.06(-0.27%)
Mar 30, 2022 20.63 20.93 20.63 20.71 36,803 +0.28(+1.35%)
Mar 29, 2022 19.94 20.45 19.80 20.43 30,911 +0.19(+0.92%)
Mar 28, 2022 20.68 20.68 20.20 20.25 33,801 -0.74(-3.52%)
Mar 25, 2022 20.76 20.98 20.74 20.98 31,877 +0.00(+0.00%)
Mar 24, 2022 21.01 21.28 20.96 20.98 29,528 -0.06(-0.28%)
Mar 23, 2022 20.76 21.04 20.68 21.04 15,151 +0.46(+2.25%)
Mar 22, 2022 20.86 20.86 20.42 20.58 22,343 -0.27(-1.28%)
Mar 21, 2022 20.61 21.01 20.61 20.85 30,619 +0.40(+1.98%)
Mar 18, 2022 20.51 20.67 20.32 20.44 22,805 -0.24(-1.14%)
Mar 17, 2022 20.33 21.03 20.33 20.68 62,083 +0.54(+2.69%)
Mar 16, 2022 20.07 20.22 19.69 20.14 52,760 +0.05(+0.24%)
Mar 15, 2022 19.35 20.27 19.34 20.09 26,023 +0.12(+0.62%)
Mar 14, 2022 20.45 20.49 19.78 19.96 69,077 -0.81(-3.91%)
Mar 11, 2022 20.72 20.97 20.57 20.78 27,912 -0.49(-2.29%)
Mar 10, 2022 20.95 21.38 20.91 21.26 59,448 +0.31(+1.48%)
Mar 09, 2022 19.97 21.01 19.92 20.95 122,656 +0.06(+0.28%)
Mar 08, 2022 21.20 21.61 20.68 20.90 104,268 -0.12(-0.56%)
Mar 07, 2022 20.92 21.22 20.69 21.01 135,473 +0.36(+1.76%)
Mar 04, 2022 20.43 20.76 20.21 20.65 64,686 +0.28(+1.35%)
Mar 03, 2022 20.31 20.37 20.01 20.37 23,596 +0.08(+0.39%)
Mar 02, 2022 20.28 20.36 20.05 20.30 52,205 -0.09(-0.43%)
Mar 01, 2022 19.88 20.38 19.79 20.38 189,917 +0.68(+3.45%)
Feb 28, 2022 19.84 19.84 19.41 19.70 68,078 +0.43(+2.25%)
Feb 25, 2022 18.81 19.39 18.92 19.27 37,436 +0.31(+1.61%)
Feb 24, 2022 19.83 19.86 18.71 18.97 86,322 -0.14(-0.72%)
Feb 23, 2022 18.91 19.27 18.65 19.10 45,341 +0.19(+0.99%)
Feb 22, 2022 19.22 19.35 18.79 18.92 58,936 -0.19(-0.98%)
Feb 18, 2022 19.10 0 -0.19(-0.97%)
Feb 17, 2022 18.93 19.44 18.88 19.29 42,587 +0.61(+3.24%)
Feb 16, 2022 18.31 18.73 18.31 18.69 23,123 +0.45(+2.46%)
Feb 15, 2022 18.01 18.26 17.80 18.24 26,306 -0.28(-1.49%)
Feb 14, 2022 18.39 18.52 18.31 18.51 68,339 +0.24(+1.29%)
Feb 11, 2022 17.38 18.38 17.38 18.28 36,213 +0.94(+5.40%)
Feb 10, 2022 17.68 18.02 17.32 17.34 14,139 -0.33(-1.89%)
Feb 09, 2022 17.82 17.91 17.68 17.68 31,821 -0.10(-0.58%)
Feb 08, 2022 17.45 17.82 17.45 17.78 13,478 +0.29(+1.66%)
Feb 07, 2022 17.11 17.63 17.11 17.49 22,223 +0.49(+2.87%)
Feb 04, 2022 16.76 17.08 16.76 17.00 6,035 +0.19(+1.14%)
Feb 03, 2022 16.90 17.09 16.81 22,679 -0.24(-1.39%)
Feb 02, 2022 17.20 17.31 16.97 17.05 18,718 -0.04(-0.23%)
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.