Skip to main content

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

21.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 18.52 18.73 18.48 18.61 25,937 +0.10(+0.53%)
Jun 29, 2021 18.47 18.77 18.08 18.51 42,269 -0.20(-1.09%)
Jun 28, 2021 19.02 19.02 18.53 18.71 53,814 -0.31(-1.64%)
Jun 25, 2021 19.22 19.22 18.92 19.02 17,218 +0.03(+0.15%)
Jun 24, 2021 19.13 19.15 18.99 18.99 26,763 -0.05(-0.26%)
Jun 23, 2021 19.35 19.52 18.96 19.04 44,672 -0.11(-0.56%)
Jun 22, 2021 19.12 19.24 19.00 19.15 30,672 -0.09(-0.45%)
Jun 21, 2021 19.16 19.34 19.00 19.24 29,176 +0.24(+1.28%)
Jun 18, 2021 19.34 19.50 18.97 18.99 28,853 -0.39(-2.01%)
Jun 17, 2021 19.60 19.76 19.26 19.38 117,024 -0.89(-4.41%)
Jun 16, 2021 20.55 20.74 20.12 20.28 57,706 -0.27(-1.32%)
Jun 15, 2021 20.90 20.90 20.45 20.55 36,844 -0.35(-1.67%)
Jun 14, 2021 20.85 21.07 20.72 20.90 35,090 -0.11(-0.51%)
Jun 11, 2021 21.29 21.34 20.96 21.01 40,114 -0.31(-1.46%)
Jun 10, 2021 20.90 21.34 20.88 21.32 27,472 +0.54(+2.62%)
Jun 09, 2021 20.81 21.04 20.76 20.77 42,338 -0.04(-0.19%)
Jun 08, 2021 20.88 21.06 20.72 20.81 29,582 -0.22(-1.06%)
Jun 07, 2021 21.00 21.11 20.91 21.04 33,819 -0.03(-0.14%)
Jun 04, 2021 20.91 21.22 20.82 21.06 60,425 +0.28(+1.36%)
Jun 03, 2021 21.01 21.01 20.71 20.78 53,498 -0.76(-3.52%)
Jun 02, 2021 21.40 21.58 21.33 21.54 38,661 +0.22(+1.05%)
Jun 01, 2021 21.36 21.53 21.20 21.32 37,907 +0.11(+0.50%)
May 28, 2021 21.07 21.24 21.07 21.21 30,828 +0.09(+0.41%)
May 27, 2021 21.08 21.20 20.98 21.12 30,792 +0.01(+0.05%)
May 26, 2021 21.29 21.50 21.05 21.11 49,701 -0.14(-0.64%)
May 25, 2021 21.37 21.40 21.19 21.25 82,204 -0.11(-0.50%)
May 24, 2021 21.30 21.43 21.29 21.36 80,573 +0.20(+0.96%)
May 21, 2021 21.43 21.43 21.00 21.15 29,185 -0.17(-0.78%)
May 20, 2021 20.98 21.40 20.98 21.32 100,294 +0.39(+1.86%)
May 19, 2021 20.99 21.42 20.71 20.93 84,367 -0.32(-1.50%)
May 18, 2021 21.42 21.42 21.12 21.25 27,814 -0.15(-0.70%)
May 17, 2021 20.67 21.41 20.67 21.40 47,170 +0.94(+4.61%)
May 14, 2021 20.36 20.52 20.20 20.45 37,843 +0.31(+1.54%)
May 13, 2021 20.01 20.19 19.93 20.14 17,645 +0.05(+0.24%)
May 12, 2021 20.45 21.18 20.08 20.09 23,295 -0.48(-2.32%)
May 11, 2021 20.22 20.57 19.89 20.57 53,135 +0.26(+1.29%)
May 10, 2021 20.76 20.85 20.27 20.31 62,466 -0.17(-0.81%)
May 07, 2021 20.62 20.64 20.32 20.47 47,554 +0.01(+0.05%)
May 06, 2021 19.94 20.60 19.94 20.46 37,757 +0.67(+3.39%)
May 05, 2021 19.78 19.81 19.60 19.79 20,617 +0.01(+0.05%)
May 04, 2021 19.99 20.18 19.66 19.78 20,048 -0.25(-1.26%)
May 03, 2021 19.71 20.10 19.65 20.03 27,577 +0.71(+3.67%)
Apr 30, 2021 19.63 19.67 19.30 19.32 27,261 -0.52(-2.60%)
Apr 29, 2021 19.85 20.00 19.59 19.84 54,389 -0.16(-0.78%)
Apr 28, 2021 19.67 20.01 19.65 20.00 32,354 +0.15(+0.73%)
Apr 27, 2021 20.20 20.20 19.84 19.85 21,476 -0.30(-1.50%)
Apr 26, 2021 20.22 20.22 20.00 20.15 51,991 +0.04(+0.19%)
Apr 23, 2021 20.27 20.42 20.02 20.11 32,404 -0.12(-0.58%)
Apr 22, 2021 20.49 20.55 20.11 20.23 61,421 -0.36(-1.75%)
Apr 21, 2021 20.16 20.61 20.14 20.59 59,696 +0.49(+2.42%)
Apr 20, 2021 20.01 20.19 19.96 20.10 20,348 +0.03(+0.15%)
Apr 19, 2021 20.19 20.24 19.99 20.07 40,157 -0.05(-0.24%)
Apr 16, 2021 20.20 20.22 20.00 20.12 63,060 +0.16(+0.78%)
Apr 15, 2021 19.57 20.03 19.57 19.97 40,612 +0.70(+3.63%)
Apr 14, 2021 19.42 19.48 19.27 19.27 43,284 -0.17(-0.85%)
Apr 13, 2021 19.41 19.55 19.34 19.43 34,371 +0.28(+1.47%)
Apr 12, 2021 19.44 19.62 19.06 19.15 84,471 -0.41(-2.09%)
Apr 09, 2021 19.25 19.60 19.25 19.56 33,845 +0.03(+0.15%)
Apr 08, 2021 19.30 19.60 19.30 19.53 37,051 +0.52(+2.71%)
Apr 07, 2021 19.27 19.27 18.97 19.01 15,047 -0.25(-1.31%)
Apr 06, 2021 18.92 19.40 18.92 19.27 127,801 +0.43(+2.27%)
Apr 05, 2021 18.71 18.93 18.68 18.84 17,125 +0.17(+0.89%)
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.