Skip to main content

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

17.64 +0.20 (+1.15%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 15.22 15.48 15.22 15.32 56,973 +0.18(+1.20%)
Jan 30, 2020 15.22 15.22 15.09 15.14 42,194 -0.05(-0.30%)
Jan 29, 2020 14.97 15.22 14.94 15.19 79,639 +0.22(+1.45%)
Jan 28, 2020 15.21 15.22 14.94 14.97 77,084 -0.30(-1.96%)
Jan 27, 2020 15.57 15.62 15.26 15.27 100,993 -0.14(-0.88%)
Jan 24, 2020 15.22 15.46 15.22 15.41 73,093 +0.12(+0.77%)
Jan 23, 2020 15.39 15.51 15.23 15.29 101,284 -0.13(-0.82%)
Jan 22, 2020 15.48 15.48 15.35 15.41 52,077 -0.08(-0.53%)
Jan 21, 2020 15.26 15.52 15.13 15.50 209,468 +0.18(+1.18%)
Jan 17, 2020 15.51 15.51 15.31 15.32 53,660 -0.11(-0.70%)
Jan 16, 2020 15.41 15.50 15.26 15.42 57,284 +0.03(+0.18%)
Jan 15, 2020 15.31 15.53 15.17 15.40 69,024 +0.14(+0.89%)
Jan 14, 2020 14.95 15.31 14.94 15.26 53,807 +0.23(+1.51%)
Jan 13, 2020 15.28 15.32 15.03 15.03 111,924 -0.35(-2.30%)
Jan 10, 2020 15.19 15.51 15.19 15.39 76,405 +0.22(+1.43%)
Jan 09, 2020 15.22 15.31 15.12 15.17 111,054 -0.06(-0.42%)
Jan 08, 2020 15.99 16.03 15.22 15.23 174,737 -0.77(-4.81%)
Jan 07, 2020 15.71 16.05 15.71 16.00 94,766 +0.29(+1.84%)
Jan 06, 2020 16.09 16.12 15.67 15.71 97,676 -0.01(-0.06%)
Jan 03, 2020 16.30 16.30 15.70 15.72 129,404 -0.13(-0.80%)
Jan 02, 2020 16.12 16.12 15.85 15.85 134,781 -0.05(-0.34%)
Dec 31, 2019 15.99 16.03 15.85 15.90 195,210 +0.05(+0.29%)
Dec 30, 2019 15.68 15.89 15.61 15.86 150,181 +0.29(+1.86%)
Dec 27, 2019 15.69 15.78 15.56 15.57 208,239 -0.16(-1.04%)
Dec 26, 2019 15.58 15.84 15.58 15.73 193,115 +0.33(+2.12%)
Dec 24, 2019 15.03 15.43 14.92 15.41 141,328 +0.49(+3.28%)
Dec 23, 2019 14.44 14.93 14.44 14.92 80,364 +0.50(+3.50%)
Dec 20, 2019 14.65 14.72 14.39 14.41 71,671 -0.20(-1.36%)
Dec 19, 2019 14.76 14.76 14.49 14.61 109,888 -0.03(-0.19%)
Dec 18, 2019 14.61 14.69 14.58 14.64 106,983 -0.03(-0.18%)
Dec 17, 2019 14.65 14.78 14.65 14.66 129,912 +0.03(+0.19%)
Dec 16, 2019 14.80 14.81 14.62 14.64 30,402 -0.11(-0.74%)
Dec 13, 2019 14.69 14.81 14.68 14.75 29,420 +0.01(+0.06%)
Dec 12, 2019 14.92 15.12 14.65 14.74 24,350 -0.08(-0.55%)
Dec 11, 2019 14.52 14.90 14.52 14.82 52,566 +0.35(+2.44%)
Dec 10, 2019 14.43 14.55 14.35 14.47 72,904 +0.07(+0.51%)
Dec 09, 2019 14.50 14.50 14.33 14.39 23,222 -0.07(-0.51%)
Dec 06, 2019 14.54 14.61 14.47 14.47 68,242 -0.34(-2.32%)
Dec 05, 2019 14.59 14.94 14.59 14.81 31,933 +0.12(+0.80%)
Dec 04, 2019 14.74 14.76 14.56 14.69 24,426 -0.05(-0.37%)
Dec 03, 2019 14.58 14.86 14.57 14.75 69,734 +0.37(+2.58%)
Dec 02, 2019 14.38 14.44 14.30 14.38 42,135 -0.07(-0.46%)
Nov 29, 2019 14.28 14.46 14.28 14.44 24,443 +0.20(+1.42%)
Nov 27, 2019 14.12 14.27 14.10 14.24 30,305 +0.04(+0.28%)
Nov 26, 2019 13.92 14.20 13.92 14.20 43,295 +0.28(+1.98%)
Nov 25, 2019 13.94 14.05 13.85 13.92 26,512 -0.02(-0.13%)
Nov 22, 2019 14.13 14.13 13.94 13.94 54,970 -0.13(-0.90%)
Nov 21, 2019 14.33 14.40 14.02 14.07 56,419 -0.26(-1.83%)
Nov 20, 2019 14.16 14.38 14.16 14.33 17,149 +0.16(+1.15%)
Nov 19, 2019 14.23 14.44 14.09 14.17 22,972 -0.05(-0.32%)
Nov 18, 2019 14.05 14.31 14.05 14.21 33,833 +0.12(+0.83%)
Nov 15, 2019 14.08 14.36 14.08 14.10 44,462 -0.10(-0.70%)
Nov 14, 2019 14.16 14.26 14.06 14.19 37,636 +0.09(+0.64%)
Nov 13, 2019 14.00 14.15 13.95 14.10 46,070 +0.20(+1.43%)
Nov 12, 2019 13.78 13.98 13.69 13.91 38,472 +0.14(+0.98%)
Nov 11, 2019 13.83 13.88 13.70 13.77 57,885 -0.06(-0.46%)
Nov 08, 2019 13.81 14.00 13.74 13.83 34,287 -0.18(-1.29%)
Nov 07, 2019 14.33 14.33 13.89 14.01 194,678 -0.40(-2.76%)
Nov 06, 2019 14.44 14.50 14.27 14.41 42,843 +0.05(+0.31%)
Nov 05, 2019 14.56 14.56 14.29 14.37 83,559 -0.37(-2.52%)
Nov 04, 2019 14.88 14.93 14.71 14.74 39,774 -0.23(-1.51%)
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.