Skip to main content

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

20.52 +0.07 (+0.34%)
Streaming Delayed Price Updated: 10:35 AM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 20.38 20.51 20.25 20.45 38,231 -0.10(-0.49%)
Jul 19, 2024 20.22 20.64 20.01 20.55 28,505 -0.14(-0.68%)
Jul 18, 2024 21.20 21.25 20.62 20.69 32,418 -0.45(-2.13%)
Jul 17, 2024 21.51 21.64 21.06 21.14 50,416 -0.36(-1.70%)
Jul 16, 2024 20.89 21.53 20.89 21.50 22,167 +0.71(+3.44%)
Jul 15, 2024 21.00 21.07 20.69 20.79 20,833 -0.12(-0.57%)
Jul 12, 2024 20.59 20.97 20.59 20.91 31,289 +0.08(+0.37%)
Jul 11, 2024 20.71 20.85 20.43 20.83 18,765 +0.51(+2.52%)
Jul 10, 2024 20.20 20.37 20.16 20.32 10,760 +0.38(+1.91%)
Jul 09, 2024 19.88 19.99 19.76 19.94 9,259 +0.04(+0.20%)
Jul 08, 2024 20.00 20.00 19.72 19.90 15,537 -0.09(-0.45%)
Jul 05, 2024 19.89 20.11 19.84 19.99 21,052 +0.38(+1.94%)
Jul 03, 2024 19.27 19.78 19.27 19.61 10,227 +0.63(+3.32%)
Jul 02, 2024 19.11 19.11 18.83 18.98 50,827 +0.13(+0.69%)
Jul 01, 2024 19.07 19.12 18.83 18.85 19,044 -0.15(-0.79%)
Jun 28, 2024 19.24 19.24 18.81 19.00 26,364 -0.08(-0.42%)
Jun 27, 2024 18.97 19.16 18.97 19.08 7,371 +0.29(+1.54%)
Jun 26, 2024 18.72 18.92 18.58 18.79 38,539 -0.07(-0.37%)
Jun 25, 2024 19.29 19.29 18.81 18.86 32,929 -0.65(-3.31%)
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%)
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.