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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	21.65	21.78	21.40	21.53	20,202	+0.22(+1.03%)
Sep 30, 2024	21.47	21.47	21.15	21.31	20,462	-0.53(-2.43%)
Sep 27, 2024	22.36	22.36	21.62	21.84	31,123	-0.64(-2.85%)
Sep 26, 2024	22.40	22.65	22.27	22.48	22,761	+0.27(+1.22%)
Sep 25, 2024	22.30	22.36	22.17	22.21	20,952	-0.03(-0.14%)
Sep 24, 2024	21.83	22.30	21.83	22.24	20,336	+0.56(+2.58%)
Sep 23, 2024	21.88	22.10	21.68	21.68	12,018	-0.11(-0.50%)
Sep 20, 2024	21.70	21.86	21.57	21.79	16,338	+0.39(+1.82%)
Sep 19, 2024	21.76	21.76	21.29	21.40	9,990	+0.35(+1.66%)
Sep 18, 2024	21.48	22.05	21.05	21.05	19,074	-0.37(-1.73%)
Sep 17, 2024	21.40	21.62	21.14	21.42	13,992	-0.11(-0.51%)
Sep 16, 2024	21.53	21.60	21.32	21.53	24,185	+0.03(+0.14%)
Sep 13, 2024	21.44	21.70	21.40	21.50	56,869	+0.41(+1.94%)
Sep 12, 2024	20.32	21.13	20.32	21.09	28,864	+1.18(+5.93%)
Sep 11, 2024	19.77	19.92	19.62	19.91	6,255	+0.04(+0.20%)
Sep 10, 2024	19.70	19.88	19.58	19.87	9,574	+0.25(+1.30%)
Sep 09, 2024	19.45	19.67	19.44	19.62	33,999	+0.29(+1.47%)
Sep 06, 2024	19.93	19.93	19.28	19.33	69,910	-0.57(-2.86%)
Sep 05, 2024	20.05	20.10	19.90	19.90	71,362	+0.30(+1.53%)
Sep 04, 2024	19.67	19.82	19.56	19.60	8,701	-0.12(-0.63%)

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.