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 (%)
Feb 28, 2020 14.94 15.00 13.81 14.36 380,020 -1.36(-8.66%)
Feb 27, 2020 17.06 17.06 15.68 15.72 178,060 -1.18(-6.97%)
Feb 26, 2020 16.89 17.04 16.67 16.90 67,893 -0.03(-0.17%)
Feb 25, 2020 17.17 17.57 16.90 16.93 148,648 -0.37(-2.12%)
Feb 24, 2020 17.95 17.95 17.09 17.30 203,466 -0.00(-0.00%)
Feb 21, 2020 17.21 17.36 17.08 17.30 175,402 +0.47(+2.81%)
Feb 20, 2020 16.82 16.93 16.70 16.82 99,781 +0.01(+0.06%)
Feb 19, 2020 16.51 16.83 16.51 16.81 94,842 +0.35(+2.11%)
Feb 18, 2020 16.07 16.49 16.00 16.47 113,140 +0.53(+3.33%)
Feb 14, 2020 15.84 16.02 15.84 15.94 53,045 +0.10(+0.61%)
Feb 13, 2020 15.93 15.93 15.81 15.84 66,336 +0.02(+0.12%)
Feb 12, 2020 15.87 15.92 15.78 15.82 25,091 -0.10(-0.61%)
Feb 11, 2020 15.74 15.92 15.74 15.92 21,234 +0.11(+0.67%)
Feb 10, 2020 15.68 15.90 15.60 15.81 81,661 +0.16(+1.05%)
Feb 07, 2020 15.93 15.93 15.61 15.65 66,410 -0.27(-1.70%)
Feb 06, 2020 15.75 15.96 15.68 15.92 37,832 +0.18(+1.17%)
Feb 05, 2020 15.68 15.87 15.68 15.73 30,133 -0.03(-0.18%)
Feb 04, 2020 15.71 15.97 15.68 15.76 43,000 -0.15(-0.97%)
Feb 03, 2020 16.23 16.33 15.92 15.92 53,617 -0.41(-2.54%)
Jan 31, 2020 16.22 16.50 16.22 16.33 53,459 +0.19(+1.20%)
Jan 30, 2020 16.22 16.23 16.08 16.14 39,592 -0.05(-0.30%)
Jan 29, 2020 15.95 16.23 15.93 16.19 74,728 +0.23(+1.45%)
Jan 28, 2020 16.21 16.23 15.93 15.95 72,331 -0.32(-1.96%)
Jan 27, 2020 16.59 16.65 16.26 16.27 94,765 -0.14(-0.88%)
Jan 24, 2020 16.23 16.48 16.22 16.42 68,586 +0.13(+0.77%)
Jan 23, 2020 16.40 16.52 16.23 16.29 95,038 -0.14(-0.82%)
Jan 22, 2020 16.50 16.50 16.36 16.43 48,866 -0.09(-0.53%)
Jan 21, 2020 16.26 16.54 16.13 16.51 196,550 +0.19(+1.18%)
Jan 17, 2020 16.52 16.52 16.31 16.32 50,351 -0.12(-0.70%)
Jan 16, 2020 16.42 16.52 16.26 16.44 53,752 +0.03(+0.18%)
Jan 15, 2020 16.31 16.55 16.17 16.41 64,768 +0.14(+0.89%)
Jan 14, 2020 15.94 16.31 15.93 16.26 50,489 +0.24(+1.51%)
Jan 13, 2020 16.28 16.33 16.02 16.02 105,022 -0.38(-2.30%)
Jan 10, 2020 16.19 16.52 16.19 16.40 71,694 +0.23(+1.43%)
Jan 09, 2020 16.22 16.31 16.12 16.17 104,206 -0.07(-0.42%)
Jan 08, 2020 17.05 17.08 16.22 16.23 163,962 -0.82(-4.81%)
Jan 07, 2020 16.75 17.10 16.75 17.06 88,922 +0.31(+1.84%)
Jan 06, 2020 17.15 17.18 16.70 16.75 91,653 -0.01(-0.06%)
Jan 03, 2020 17.37 17.37 16.73 16.76 121,424 -0.14(-0.80%)
Jan 02, 2020 17.18 17.18 16.89 16.89 126,469 -0.06(-0.34%)
Dec 31, 2019 17.04 17.08 16.89 16.95 183,172 +0.05(+0.29%)
Dec 30, 2019 16.71 16.93 16.64 16.90 140,920 +0.31(+1.86%)
Dec 27, 2019 16.72 16.81 16.58 16.59 195,397 -0.17(-1.04%)
Dec 26, 2019 16.60 16.88 16.60 16.77 181,207 +0.35(+2.12%)
Dec 24, 2019 16.02 16.45 15.90 16.42 132,613 +0.52(+3.28%)
Dec 23, 2019 15.39 15.91 15.39 15.90 75,408 +0.54(+3.51%)
Dec 20, 2019 15.61 15.69 15.34 15.36 67,253 -0.21(-1.36%)
Dec 19, 2019 15.73 15.73 15.45 15.57 103,115 -0.03(-0.19%)
Dec 18, 2019 15.57 15.65 15.54 15.60 100,389 -0.03(-0.18%)
Dec 17, 2019 15.61 15.75 15.61 15.63 121,904 +0.03(+0.19%)
Dec 16, 2019 15.77 15.78 15.58 15.60 28,528 -0.12(-0.74%)
Dec 13, 2019 15.66 15.78 15.64 15.71 27,607 +0.01(+0.06%)
Dec 12, 2019 15.90 16.11 15.61 15.71 22,849 -0.09(-0.55%)
Dec 11, 2019 15.47 15.88 15.47 15.79 49,326 +0.38(+2.44%)
Dec 10, 2019 15.38 15.50 15.29 15.42 68,410 +0.08(+0.51%)
Dec 09, 2019 15.45 15.45 15.27 15.34 21,791 -0.08(-0.51%)
Dec 06, 2019 15.49 15.57 15.42 15.42 64,036 -0.37(-2.32%)
Dec 05, 2019 15.55 15.92 15.55 15.78 29,965 +0.13(+0.80%)
Dec 04, 2019 15.71 15.73 15.51 15.66 22,921 -0.06(-0.37%)
Dec 03, 2019 15.54 15.84 15.53 15.71 65,436 +0.39(+2.58%)
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.