Skip to main content

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

19.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 19.47 19.62 19.43 19.51 12,396 +0.18(+0.91%)
Jun 21, 2024 19.55 19.55 19.30 19.33 9,697 -0.31(-1.58%)
Jun 20, 2024 19.50 19.66 19.41 19.64 37,125 +0.41(+2.13%)
Jun 18, 2024 19.10 19.28 18.91 19.23 13,038 +0.22(+1.16%)
Jun 17, 2024 18.88 19.02 18.77 19.01 15,311 -0.06(-0.29%)
Jun 14, 2024 19.23 19.23 18.93 19.07 16,666 +0.07(+0.37%)
Jun 13, 2024 19.14 19.19 18.80 19.00 19,780 -0.29(-1.48%)
Jun 12, 2024 19.79 19.79 19.25 19.28 13,637 +0.18(+0.94%)
Jun 11, 2024 19.12 19.18 19.01 19.10 16,828 -0.25(-1.29%)
Jun 10, 2024 19.11 19.37 19.03 19.35 12,600 +0.31(+1.63%)
Jun 07, 2024 19.62 19.62 19.04 19.04 32,855 -1.32(-6.48%)
Jun 06, 2024 19.89 20.40 19.88 20.36 20,246 +0.58(+2.91%)
Jun 05, 2024 19.61 19.80 19.43 19.78 17,833 +0.11(+0.58%)
Jun 04, 2024 20.02 20.25 19.46 19.67 21,048 -0.76(-3.72%)
Jun 03, 2024 20.31 20.44 20.17 20.43 15,692 +0.03(+0.15%)
May 31, 2024 20.56 20.73 20.17 20.40 42,534 -0.01(-0.05%)
May 30, 2024 20.44 20.59 20.39 20.41 27,523 +0.12(+0.61%)
May 29, 2024 20.36 20.66 20.27 20.29 27,762 -0.40(-1.93%)
May 28, 2024 20.76 20.83 20.56 20.69 34,307 +0.42(+2.05%)
May 24, 2024 20.14 20.37 20.14 20.27 27,151 +0.35(+1.76%)
May 23, 2024 20.27 20.34 19.87 19.92 23,010 -0.35(-1.73%)
May 22, 2024 20.99 20.99 20.22 20.27 23,576 -0.80(-3.80%)
May 21, 2024 21.06 21.18 21.00 21.07 27,737 -0.11(-0.52%)
May 20, 2024 20.99 21.23 20.80 21.18 20,834 +0.21(+1.00%)
May 17, 2024 20.54 20.98 20.48 20.97 30,281 +0.76(+3.76%)
May 16, 2024 20.04 20.35 19.98 20.21 33,130 +0.04(+0.20%)
May 15, 2024 20.01 20.33 19.70 20.17 22,077 +0.30(+1.51%)
May 14, 2024 19.80 19.88 19.66 19.87 24,698 +0.29(+1.48%)
May 13, 2024 19.79 19.92 19.51 19.58 12,332 -0.31(-1.56%)
May 10, 2024 20.07 20.21 19.80 19.89 44,222 +0.00(+0.00%)
May 09, 2024 19.44 19.95 19.40 19.89 21,437 +0.67(+3.49%)
May 08, 2024 19.04 19.43 19.04 19.22 21,631 +0.01(+0.05%)
May 07, 2024 19.25 19.36 19.19 19.21 14,688 -0.02(-0.10%)
May 06, 2024 19.08 19.29 19.08 19.23 64,755 +0.54(+2.89%)
May 03, 2024 18.99 18.99 18.63 18.69 11,752 -0.06(-0.32%)
May 02, 2024 18.74 18.88 18.50 18.75 14,372 -0.10(-0.53%)
May 01, 2024 18.89 19.17 18.64 18.85 16,022 +0.29(+1.56%)
Apr 30, 2024 18.86 19.01 18.56 18.56 36,717 -0.78(-4.05%)
Apr 29, 2024 19.50 19.50 19.18 19.34 16,747 +0.04(+0.23%)
Apr 26, 2024 19.44 19.44 19.12 19.30 22,947 +0.15(+0.81%)
Apr 25, 2024 18.69 19.21 18.64 19.15 19,564 +0.41(+2.16%)
Apr 24, 2024 18.75 18.80 18.64 18.74 7,891 +0.01(+0.05%)
Apr 23, 2024 18.20 18.79 18.05 18.73 16,883 +0.37(+2.02%)
Apr 22, 2024 18.54 18.80 18.36 18.36 38,689 -0.79(-4.13%)
Apr 19, 2024 19.07 19.26 19.07 19.15 15,488 +0.11(+0.58%)
Apr 18, 2024 19.11 19.13 18.94 19.04 42,589 +0.15(+0.78%)
Apr 17, 2024 18.72 19.10 18.72 18.89 21,952 +0.36(+1.95%)
Apr 16, 2024 18.40 18.68 18.25 18.53 50,813 -0.15(-0.82%)
Apr 15, 2024 18.90 19.12 18.47 18.68 26,846 -0.07(-0.36%)
Apr 12, 2024 19.55 19.74 18.67 18.75 48,368 -0.45(-2.36%)
Apr 11, 2024 19.17 19.21 18.74 19.20 25,907 +0.35(+1.84%)
Apr 10, 2024 18.63 19.09 18.41 18.86 24,809 -0.29(-1.49%)
Apr 09, 2024 19.23 19.33 19.00 19.14 39,196 +0.26(+1.38%)
Apr 08, 2024 19.05 19.08 18.64 18.88 25,467 +0.02(+0.11%)
Apr 05, 2024 18.45 19.00 18.43 18.86 42,603 +0.46(+2.48%)
Apr 04, 2024 18.59 18.76 18.35 18.40 25,506 -0.31(-1.63%)
Apr 03, 2024 18.27 18.71 18.24 18.71 28,671 +0.48(+2.63%)
Apr 02, 2024 18.07 18.25 17.95 18.23 31,604 +0.23(+1.28%)
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.