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

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%)