ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

US Gold Ord Shs (NQ: USAU )

5.860 -0.040 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 5.900 6.130 5.815 5.860 65,606 -0.04(-0.68%)
Jul 23, 2024 5.970 6.000 5.790 5.900 41,512 -0.10(-1.67%)
Jul 22, 2024 5.890 6.010 5.720 6.000 69,157 +0.07(+1.18%)
Jul 19, 2024 5.950 5.970 5.800 5.930 61,057 -0.09(-1.50%)
Jul 18, 2024 6.380 6.537 6.000 6.020 113,984 -0.41(-6.38%)
Jul 17, 2024 6.700 6.700 6.348 6.430 141,456 -0.30(-4.46%)
Jul 16, 2024 6.370 6.740 6.210 6.730 158,317 +0.45(+7.17%)
Jul 15, 2024 6.470 6.550 6.190 6.280 86,758 -0.18(-2.79%)
Jul 12, 2024 6.340 6.610 6.160 6.460 191,273 +0.09(+1.41%)
Jul 11, 2024 6.000 6.470 5.910 6.370 278,056 +0.52(+8.89%)
Jul 10, 2024 5.720 5.990 5.720 5.850 90,363 +0.14(+2.45%)
Jul 09, 2024 5.650 5.720 5.580 5.710 33,075 +0.03(+0.53%)
Jul 08, 2024 5.750 5.880 5.540 5.680 109,041 -0.12(-2.07%)
Jul 05, 2024 5.700 5.840 5.600 5.800 116,147 +0.30(+5.45%)
Jul 03, 2024 5.450 5.770 5.400 5.500 100,061 +0.24(+4.56%)
Jul 02, 2024 5.170 5.310 5.157 5.260 30,559 +0.05(+0.96%)
Jul 01, 2024 5.210 5.240 5.070 5.210 30,247 +0.04(+0.77%)
Jun 28, 2024 5.080 5.180 5.020 5.170 70,261 +0.10(+1.97%)
Jun 27, 2024 5.140 5.150 5.010 5.070 61,677 -0.03(-0.59%)
Jun 26, 2024 5.150 5.250 5.020 5.100 77,396 -0.10(-1.92%)
Jun 25, 2024 5.570 5.700 5.180 5.200 96,397 -0.43(-7.64%)
Jun 24, 2024 5.650 5.797 5.546 5.630 88,171 +0.00(+0.00%)
Jun 21, 2024 5.860 5.910 5.530 5.630 215,813 -0.23(-3.92%)
Jun 20, 2024 6.070 6.090 5.720 5.860 201,453 -0.11(-1.84%)
Jun 18, 2024 5.950 6.080 5.800 5.970 105,540 +0.08(+1.36%)
Jun 17, 2024 5.710 6.098 5.710 5.890 347,624 +0.25(+4.43%)
Jun 14, 2024 5.300 5.640 5.300 5.640 172,959 +0.35(+6.62%)
Jun 13, 2024 5.290 5.630 5.164 5.290 126,049 +0.00(+0.00%)
Jun 12, 2024 5.580 5.580 5.250 5.290 83,171 -0.15(-2.76%)
Jun 11, 2024 5.600 5.622 5.330 5.440 97,442 -0.22(-3.89%)
Jun 10, 2024 5.560 5.740 5.490 5.660 94,753 +0.10(+1.80%)
Jun 07, 2024 5.660 5.660 5.345 5.560 170,155 -0.29(-4.96%)
Jun 06, 2024 5.650 5.990 5.609 5.850 154,401 +0.28(+5.03%)
Jun 05, 2024 5.510 5.630 5.420 5.570 63,511 +0.07(+1.27%)
Jun 04, 2024 5.760 5.800 5.420 5.500 108,417 -0.25(-4.35%)
Jun 03, 2024 5.830 5.830 5.500 5.750 115,189 -0.08(-1.37%)
May 31, 2024 5.800 5.900 5.560 5.830 106,280 +0.03(+0.52%)
May 30, 2024 5.800 5.880 5.590 5.800 103,141 +0.12(+2.11%)
May 29, 2024 5.910 5.910 5.570 5.680 129,267 -0.23(-3.81%)
May 28, 2024 6.000 6.400 5.840 5.905 208,201 -0.04(-0.59%)
May 24, 2024 5.460 5.990 5.460 5.940 199,604 +0.53(+9.80%)
May 23, 2024 5.720 5.750 5.340 5.410 177,720 -0.42(-7.20%)
May 22, 2024 6.440 6.467 5.610 5.830 309,178 -0.57(-8.91%)
May 21, 2024 6.130 6.625 6.120 6.400 235,588 +0.29(+4.75%)
May 20, 2024 6.130 7.060 6.025 6.110 564,868 +0.16(+2.69%)
May 17, 2024 5.400 6.000 5.380 5.950 212,811 +0.59(+11.01%)
May 16, 2024 5.380 5.710 5.310 5.360 134,072 +0.05(+0.94%)
May 15, 2024 5.090 5.480 4.900 5.310 235,721 +0.24(+4.84%)
May 14, 2024 4.590 5.079 4.590 5.065 262,323 +0.47(+10.11%)
May 13, 2024 4.400 4.780 4.350 4.600 238,355 +0.35(+8.24%)
May 10, 2024 4.500 4.586 4.210 4.250 119,032 -0.24(-5.35%)
May 09, 2024 4.890 4.900 4.410 4.490 195,938 -0.11(-2.39%)
May 08, 2024 4.570 5.050 4.470 4.600 367,924 +0.25(+5.75%)
May 07, 2024 4.400 4.450 4.300 4.350 22,899 -0.05(-1.14%)
May 06, 2024 4.430 4.480 4.345 4.400 41,726 +0.05(+1.15%)
May 03, 2024 4.440 4.450 4.280 4.350 22,519 -0.06(-1.36%)
May 02, 2024 4.350 4.490 4.240 4.410 77,969 +0.07(+1.61%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.