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 (%)
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%)
Jun 01, 2021 21.15 21.32 21.00 21.11 38,278 +0.11(+0.50%)
May 28, 2021 20.87 21.03 20.87 21.01 31,130 +0.09(+0.41%)
May 27, 2021 20.88 20.99 20.77 20.92 31,094 +0.01(+0.05%)
May 26, 2021 21.08 21.29 20.84 20.91 50,188 -0.13(-0.64%)
May 25, 2021 21.16 21.19 20.99 21.04 83,009 -0.11(-0.50%)
May 24, 2021 21.09 21.23 21.08 21.15 81,362 +0.20(+0.97%)
May 21, 2021 21.23 21.23 20.79 20.95 29,471 -0.16(-0.78%)
May 20, 2021 20.77 21.19 20.77 21.11 101,276 +0.39(+1.86%)
May 19, 2021 20.78 21.22 20.50 20.72 85,193 -0.32(-1.50%)
May 18, 2021 21.22 21.22 20.92 21.04 28,086 -0.15(-0.70%)
May 17, 2021 20.47 21.20 20.47 21.19 47,631 +0.93(+4.61%)
May 14, 2021 20.16 20.32 20.01 20.25 38,214 +0.31(+1.54%)
May 13, 2021 19.82 20.00 19.73 19.95 17,818 +0.05(+0.24%)
May 12, 2021 20.25 20.98 19.89 19.90 23,523 -0.47(-2.32%)
May 11, 2021 20.02 20.37 19.70 20.37 53,655 +0.26(+1.29%)
May 10, 2021 20.56 20.65 20.07 20.11 63,077 -0.16(-0.81%)
May 07, 2021 20.42 20.44 20.12 20.27 48,020 +0.01(+0.05%)
May 06, 2021 19.74 20.40 19.74 20.26 38,126 +0.66(+3.39%)
May 05, 2021 19.59 19.62 19.41 19.60 20,819 +0.01(+0.05%)
May 04, 2021 19.79 19.98 19.46 19.59 20,245 -0.25(-1.26%)
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.