Skip to main content

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

17.88 +0.44 (+2.52%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 16.93 17.49 16.93 17.45 18,800 +0.52(+3.10%)
Mar 26, 2024 17.14 17.18 16.86 16.92 28,604 +0.02(+0.14%)
Mar 25, 2024 16.85 17.13 16.85 16.90 12,497 +0.17(+1.03%)
Mar 22, 2024 16.92 16.92 16.56 16.73 12,577 -0.28(-1.64%)
Mar 21, 2024 17.42 17.46 16.97 17.00 12,772 -0.16(-0.91%)
Mar 20, 2024 16.16 17.19 16.09 17.16 17,179 +0.90(+5.54%)
Mar 19, 2024 16.50 16.50 16.25 16.26 11,491 -0.32(-1.93%)
Mar 18, 2024 16.65 16.68 16.54 16.58 24,595 -0.20(-1.20%)
Mar 15, 2024 16.72 16.82 16.60 16.78 25,038 +0.08(+0.51%)
Mar 14, 2024 16.85 16.90 16.64 16.70 5,687 -0.22(-1.30%)
Mar 13, 2024 16.70 16.98 16.70 16.91 18,757 +0.30(+1.81%)
Mar 12, 2024 16.45 16.63 16.34 16.61 9,271 -0.08(-0.46%)
Mar 11, 2024 16.43 16.82 16.43 16.69 31,529 +0.17(+1.01%)
Mar 08, 2024 16.67 16.71 16.43 16.52 51,016 +0.00(+0.02%)
Mar 07, 2024 16.33 16.56 16.33 16.52 31,241 +0.32(+1.95%)
Mar 06, 2024 16.24 16.40 16.13 16.20 41,418 +0.31(+1.98%)
Mar 05, 2024 16.04 16.07 15.88 15.89 29,844 +0.10(+0.63%)
Mar 04, 2024 15.44 15.80 15.40 15.79 67,780 +0.65(+4.29%)
Mar 01, 2024 14.63 15.17 14.57 15.14 39,915 +0.62(+4.26%)
Feb 29, 2024 14.43 14.60 14.32 14.52 40,058 +0.31(+2.17%)
Feb 28, 2024 14.36 14.36 14.14 14.21 20,861 -0.11(-0.77%)
Feb 27, 2024 14.46 14.46 14.30 14.32 15,718 -0.15(-1.00%)
Feb 26, 2024 14.50 14.50 14.33 14.47 15,270 -0.20(-1.38%)
Feb 23, 2024 14.60 14.70 14.31 14.67 46,413 +0.16(+1.10%)
Feb 22, 2024 14.68 14.68 14.50 14.51 23,179 -0.23(-1.53%)
Feb 21, 2024 14.94 14.94 14.57 14.74 14,536 -0.18(-1.23%)
Feb 20, 2024 15.09 15.10 14.89 14.92 30,846 -0.11(-0.70%)
Feb 16, 2024 14.91 15.13 14.91 15.03 12,982 +0.04(+0.27%)
Feb 15, 2024 14.87 15.15 14.87 14.99 21,784 +0.44(+2.99%)
Feb 14, 2024 14.54 14.62 14.47 14.55 23,678 +0.00(+0.00%)
Feb 13, 2024 15.06 15.06 14.43 14.55 28,878 -0.93(-6.01%)
Feb 12, 2024 15.40 15.58 15.40 15.48 8,480 +0.09(+0.55%)
Feb 09, 2024 15.57 15.57 15.00 15.39 11,194 -0.12(-0.74%)
Feb 08, 2024 15.63 15.63 15.49 15.51 57,235 -0.10(-0.64%)
Feb 07, 2024 15.66 15.72 15.61 15.61 12,077 -0.08(-0.51%)
Feb 06, 2024 15.64 15.74 15.56 15.69 16,727 +0.09(+0.58%)
Feb 05, 2024 15.81 15.81 15.41 15.60 29,248 -0.34(-2.13%)
Feb 02, 2024 15.96 16.01 15.83 15.94 19,065 -0.51(-3.10%)
Feb 01, 2024 16.17 16.51 16.16 16.45 25,157 +0.47(+2.94%)
Jan 31, 2024 16.21 16.36 15.97 15.98 17,057 -0.08(-0.50%)
Jan 30, 2024 16.26 16.26 15.93 16.06 16,145 -0.09(-0.56%)
Jan 29, 2024 16.16 16.23 15.82 16.15 23,769 +0.06(+0.37%)
Jan 26, 2024 16.13 16.26 15.93 16.09 11,864 +0.00(+0.00%)
Jan 25, 2024 15.98 16.15 15.97 16.09 17,261 +0.33(+2.09%)
Jan 24, 2024 16.32 16.38 15.76 15.76 19,929 -0.28(-1.74%)
Jan 23, 2024 15.94 16.06 15.82 16.04 31,216 +0.24(+1.52%)
Jan 22, 2024 15.75 15.85 15.66 15.80 10,545 -0.08(-0.50%)
Jan 19, 2024 15.98 15.98 15.69 15.88 6,431 +0.04(+0.25%)
Jan 18, 2024 15.96 15.96 15.77 15.84 7,649 +0.09(+0.57%)
Jan 17, 2024 15.81 15.96 15.64 15.75 41,249 -0.28(-1.75%)
Jan 16, 2024 16.35 16.35 16.01 16.03 72,905 -0.55(-3.32%)
Jan 12, 2024 16.52 16.79 16.26 16.58 89,004 +0.58(+3.65%)
Jan 11, 2024 16.23 16.27 15.78 16.00 26,243 -0.24(-1.50%)
Jan 10, 2024 16.20 16.27 16.12 16.24 6,727 +0.06(+0.37%)
Jan 09, 2024 16.26 16.26 16.05 16.18 13,718 -0.07(-0.43%)
Jan 08, 2024 16.12 16.35 16.07 16.25 61,427 -0.09(-0.55%)
Jan 05, 2024 16.31 16.66 16.25 16.34 43,048 -0.01(-0.06%)
Jan 04, 2024 16.25 16.43 16.25 16.35 52,358 +0.00(+0.00%)
Jan 03, 2024 16.39 16.39 16.12 16.35 14,720 -0.35(-2.10%)
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.