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 (%)
Jan 31, 2019 11.43 11.44 11.42 11.44 10,454 +0.18(+1.61%)
Jan 30, 2019 11.03 11.27 11.01 11.26 22,292 +0.13(+1.15%)
Jan 29, 2019 10.89 11.17 10.89 11.13 14,711 +0.35(+3.25%)
Jan 28, 2019 10.77 10.79 10.68 10.78 10,296 +0.14(+1.27%)
Jan 25, 2019 10.67 10.67 10.60 10.64 3,981 +0.27(+2.59%)
Jan 24, 2019 10.44 10.47 10.23 10.37 6,561 -0.02(-0.14%)
Jan 23, 2019 10.23 10.45 10.23 10.39 2,176 +0.09(+0.88%)
Jan 22, 2019 10.16 10.35 10.09 10.30 3,964 +0.08(+0.80%)
Jan 18, 2019 10.40 10.42 10.21 10.22 7,078 -0.15(-1.45%)
Jan 17, 2019 10.34 10.40 10.34 10.37 18,834 -0.10(-0.94%)
Jan 16, 2019 10.41 10.47 10.41 10.47 4,480 +0.04(+0.35%)
Jan 15, 2019 10.53 10.53 10.37 10.43 5,354 -0.15(-1.41%)
Jan 14, 2019 10.58 10.62 10.57 10.58 3,854 +0.08(+0.78%)
Jan 11, 2019 10.72 10.75 10.46 10.50 17,917 -0.09(-0.85%)
Jan 10, 2019 10.67 10.71 10.55 10.59 3,280 -0.14(-1.28%)
Jan 09, 2019 10.56 10.76 10.56 10.72 9,993 +0.19(+1.82%)
Jan 08, 2019 10.38 10.53 10.38 10.53 3,881 +0.02(+0.19%)
Jan 07, 2019 10.60 10.62 10.49 10.51 21,195 -0.03(-0.27%)
Jan 04, 2019 10.31 10.58 10.13 10.54 15,042 -0.01(-0.09%)
Jan 03, 2019 10.38 10.58 10.33 10.55 7,924 +0.17(+1.66%)
Jan 02, 2019 10.40 10.42 10.30 10.38 6,208 +0.06(+0.61%)
Dec 31, 2018 10.16 10.32 10.13 10.32 16,590 +0.11(+1.06%)
Dec 28, 2018 10.31 10.36 10.19 10.21 8,848 +0.03(+0.30%)
Dec 27, 2018 10.20 10.29 10.07 10.18 23,714 +0.15(+1.53%)
Dec 26, 2018 10.41 10.41 10.02 10.02 2,235 -0.18(-1.72%)
Dec 24, 2018 10.13 10.22 10.13 10.20 77,569 +0.27(+2.67%)
Dec 21, 2018 10.06 10.11 9.835 9.934 6,001 -0.16(-1.60%)
Dec 20, 2018 9.979 10.10 9.831 10.10 16,197 +0.29(+2.94%)
Dec 19, 2018 10.14 10.33 9.808 9.808 9,265 -0.31(-3.11%)
Dec 18, 2018 9.883 10.14 9.873 10.12 6,493 +0.22(+2.27%)
Dec 17, 2018 9.871 9.898 9.809 9.898 5,832 +0.07(+0.73%)
Dec 14, 2018 9.754 9.826 9.754 9.826 1,333 +0.09(+0.92%)
Dec 13, 2018 9.736 9.763 9.691 9.736 3,439 +0.00(+0.00%)
Dec 12, 2018 9.396 9.736 9.396 9.736 6,533 +0.07(+0.69%)
Dec 11, 2018 9.588 9.670 9.571 9.670 2,590 +0.01(+0.15%)
Dec 10, 2018 9.520 9.735 9.502 9.655 3,065 +0.02(+0.19%)
Dec 07, 2018 9.502 9.637 9.448 9.637 7,445 +0.21(+2.19%)
Dec 06, 2018 9.438 9.503 9.430 9.430 3,493 -0.04(-0.38%)
Dec 04, 2018 9.466 9.556 9.412 9.466 3,333 +0.07(+0.75%)
Dec 03, 2018 9.259 9.396 9.255 9.396 4,521 +0.22(+2.37%)
Nov 30, 2018 9.097 9.178 9.088 9.178 10,779 -0.08(-0.87%)
Nov 29, 2018 9.358 9.439 9.250 9.259 4,897 +0.01(+0.10%)
Nov 28, 2018 9.016 9.250 9.016 9.250 5,378 +0.17(+1.88%)
Nov 27, 2018 9.097 9.115 9.016 9.080 23,914 -0.21(-2.23%)
Nov 26, 2018 9.358 9.394 9.284 9.286 12,120 -0.12(-1.24%)
Nov 23, 2018 9.520 9.520 9.403 9.403 3,111 -0.14(-1.51%)
Nov 21, 2018 9.547 9.547 9.547 0 +0.14(+1.49%)
Nov 20, 2018 9.196 9.448 9.196 9.407 52,924 -0.04(-0.44%)
Nov 19, 2018 9.448 9.448 9.448 9.448 474 +0.12(+1.25%)
Nov 16, 2018 9.448 9.448 9.183 9.331 6,445 +0.10(+1.07%)
Nov 15, 2018 9.043 9.268 9.043 9.232 6,034 +0.12(+1.28%)
Nov 14, 2018 9.124 9.511 9.061 9.115 5,129 +0.07(+0.80%)
Nov 13, 2018 9.106 9.125 9.025 9.043 3,850 -0.10(-1.08%)
Nov 12, 2018 9.408 9.408 9.133 9.142 10,316 -0.29(-3.05%)
Nov 09, 2018 9.448 9.493 9.430 9.430 5,667 -0.06(-0.66%)
Nov 08, 2018 9.637 9.637 9.466 9.493 7,853 -0.17(-1.77%)
Nov 07, 2018 9.808 9.808 9.646 9.664 5,059 +0.05(+0.50%)
Nov 06, 2018 9.637 9.637 9.557 9.616 6,021 +0.00(+0.00%)
Nov 05, 2018 9.592 9.673 9.592 9.616 856 -0.16(-1.69%)
Nov 02, 2018 9.763 9.817 9.763 9.781 4,889 +0.04(+0.37%)
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.