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

19.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 19.50 19.80 19.50 19.51 23,153 +0.11(+0.59%)
Dec 19, 2024 19.58 19.75 19.39 19.40 24,473 -0.13(-0.67%)
Dec 18, 2024 20.30 20.37 19.46 19.53 12,826 -0.78(-3.86%)
Dec 17, 2024 20.21 20.42 20.18 20.31 18,529 -0.11(-0.54%)
Dec 16, 2024 20.50 20.60 20.28 20.42 12,560 -0.09(-0.43%)
Dec 13, 2024 20.93 20.93 20.48 20.51 29,071 -0.64(-3.03%)
Dec 12, 2024 21.55 21.55 21.11 21.15 29,175 -0.83(-3.76%)
Dec 11, 2024 21.48 21.97 21.48 21.97 8,271 +0.56(+2.64%)
Dec 10, 2024 21.50 21.64 21.31 21.41 12,880 -0.02(-0.10%)
Dec 09, 2024 21.33 21.85 21.33 21.43 14,129 +0.56(+2.68%)
Dec 06, 2024 21.30 21.30 20.76 20.87 38,358 -0.52(-2.43%)
Dec 05, 2024 21.38 21.44 21.25 21.39 11,962 +0.04(+0.17%)
Dec 04, 2024 21.38 21.50 21.30 21.35 16,844 -0.02(-0.10%)
Dec 03, 2024 20.84 21.50 20.84 21.38 10,521 +0.53(+2.52%)
Dec 02, 2024 20.96 21.01 20.70 20.85 12,324 -0.25(-1.19%)
Nov 29, 2024 21.03 21.15 21.03 21.10 3,637 +0.09(+0.41%)
Nov 27, 2024 21.17 21.24 20.96 21.01 17,110 +0.10(+0.48%)
Nov 26, 2024 20.77 20.91 20.66 20.91 13,299 +0.12(+0.58%)
Nov 25, 2024 21.22 21.22 20.62 20.80 153,384 -0.70(-3.27%)
Nov 22, 2024 21.39 21.52 21.35 21.50 19,719 +0.16(+0.76%)
Nov 21, 2024 21.39 21.39 21.18 21.34 5,321 +0.18(+0.84%)
Nov 20, 2024 21.00 21.21 21.00 21.16 9,691 +0.07(+0.34%)
Nov 19, 2024 21.02 21.09 20.77 21.09 32,211 +0.46(+2.24%)
Nov 18, 2024 20.05 20.79 20.05 20.62 24,134 +0.83(+4.18%)
Nov 15, 2024 19.87 20.05 19.76 19.79 17,765 -0.07(-0.35%)
Nov 14, 2024 19.66 19.94 19.53 19.86 16,568 -0.03(-0.14%)
Nov 13, 2024 20.12 20.21 19.89 19.89 18,375 -0.22(-1.09%)
Nov 12, 2024 20.22 20.37 19.92 20.11 24,383 -0.39(-1.90%)
Nov 11, 2024 21.14 21.14 20.21 20.50 40,078 -1.30(-5.98%)
Nov 08, 2024 21.95 22.03 21.65 21.80 28,425 -0.44(-1.96%)
Nov 07, 2024 21.99 22.34 21.66 22.24 32,924 +0.65(+2.99%)
Nov 06, 2024 21.55 21.74 21.09 21.59 30,923 -0.77(-3.45%)
Nov 05, 2024 22.27 22.52 22.23 22.37 13,092 +0.15(+0.69%)
Nov 04, 2024 22.40 22.48 22.12 22.21 26,014 -0.06(-0.26%)
Nov 01, 2024 22.64 22.71 22.26 22.27 11,328 -0.28(-1.23%)
Oct 31, 2024 22.98 22.98 22.16 22.55 21,225 -0.55(-2.36%)
Oct 30, 2024 23.32 23.32 22.74 23.09 32,971 -0.23(-0.97%)
Oct 29, 2024 23.15 23.35 23.02 23.32 15,251 +0.36(+1.57%)
Oct 28, 2024 23.00 23.06 22.90 22.96 18,315 -0.07(-0.30%)
Oct 25, 2024 23.51 23.51 23.03 23.03 18,458 -0.38(-1.62%)
Oct 24, 2024 23.76 23.78 22.90 23.41 21,818 +0.11(+0.47%)
Oct 23, 2024 23.45 23.56 23.12 23.30 47,008 -0.50(-2.09%)
Oct 22, 2024 23.53 23.86 23.53 23.80 23,253 +0.44(+1.87%)
Oct 21, 2024 23.69 23.84 23.36 23.36 31,132 +0.01(+0.04%)
Oct 18, 2024 22.79 23.41 22.75 23.35 23,413 +0.89(+3.96%)
Oct 17, 2024 22.48 22.65 22.35 22.46 13,357 +0.27(+1.21%)
Oct 16, 2024 22.17 22.32 22.02 22.19 15,446 +0.47(+2.17%)
Oct 15, 2024 21.59 21.79 21.55 21.72 6,156 +0.23(+1.07%)
Oct 14, 2024 21.55 21.67 21.28 21.49 9,843 +0.00(+0.00%)
Oct 11, 2024 21.67 21.75 21.49 21.49 22,312 +0.21(+0.99%)
Oct 10, 2024 21.01 21.38 20.87 21.28 28,161 +0.71(+3.45%)
Oct 09, 2024 20.54 20.62 20.45 20.57 17,793 -0.08(-0.39%)
Oct 08, 2024 20.74 20.74 20.47 20.65 13,917 -0.09(-0.43%)
Oct 07, 2024 20.91 20.91 20.47 20.74 39,186 -0.49(-2.31%)
Oct 04, 2024 21.24 21.41 21.15 21.23 11,132 +0.01(+0.05%)
Oct 03, 2024 21.24 21.31 21.01 21.22 12,364 -0.26(-1.22%)
Oct 02, 2024 21.58 21.80 21.35 21.48 17,895 -0.05(-0.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.