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

22.87 USD +0.43 (+1.90%)
Streaming Delayed Price Updated: 12:20 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 22.25 22.51 22.13 22.44 44,830 +0.16(+0.73%)
Oct 19, 2020 22.85 22.98 22.28 22.28 47,284 -0.43(-1.89%)
Oct 16, 2020 23.08 23.08 22.67 22.71 28,700 -0.23(-1.00%)
Oct 15, 2020 23.03 23.18 22.78 22.94 46,586 -0.26(-1.12%)
Oct 14, 2020 23.21 23.50 23.10 23.20 92,617 +0.26(+1.13%)
Oct 13, 2020 23.26 23.30 22.53 22.94 97,872 -0.32(-1.38%)
Oct 12, 2020 23.09 23.40 23.02 23.26 106,140 +0.17(+0.74%)
Oct 09, 2020 22.48 23.10 22.48 23.09 88,200 +1.09(+4.95%)
Oct 08, 2020 21.99 22.17 21.90 22.00 30,675 +0.32(+1.48%)
Oct 07, 2020 21.79 21.97 21.62 21.68 42,545 +0.08(+0.37%)
Oct 06, 2020 22.62 22.62 21.60 21.60 50,643 -0.87(-3.87%)
Oct 05, 2020 22.26 22.74 22.26 22.47 44,666 +0.35(+1.58%)
Oct 02, 2020 22.31 22.56 22.07 22.12 53,500 -0.43(-1.91%)
Oct 01, 2020 22.59 22.83 22.43 22.55 311,292 +0.19(+0.85%)
Sep 30, 2020 22.39 22.56 22.06 22.36 34,542 -0.13(-0.58%)
Sep 29, 2020 22.25 22.68 22.25 22.49 67,366 +0.35(+1.58%)
Sep 28, 2020 22.25 22.26 21.99 22.14 28,824 +0.32(+1.47%)
Sep 25, 2020 21.82 22.08 21.64 21.82 57,700 -0.23(-1.04%)
Sep 24, 2020 21.24 22.11 21.10 22.05 58,275 +0.73(+3.42%)
Sep 23, 2020 22.55 22.55 21.31 21.32 167,685 -1.53(-6.70%)
Sep 22, 2020 22.92 23.16 22.65 22.85 72,611 -0.06(-0.26%)
Sep 21, 2020 23.37 23.54 22.60 22.91 106,600 -1.10(-4.58%)
Sep 18, 2020 24.64 24.64 24.00 24.01 44,000 -0.34(-1.40%)
Sep 17, 2020 24.09 24.39 23.76 24.35 33,180 -0.22(-0.90%)
Sep 16, 2020 24.89 24.89 24.54 24.57 47,377 +0.10(+0.39%)
Sep 15, 2020 24.64 24.87 24.36 24.47 54,943 +0.12(+0.51%)
Sep 14, 2020 23.99 24.41 23.83 24.35 90,552 +0.78(+3.31%)
Sep 11, 2020 23.97 24.19 23.50 23.57 33,100 -0.20(-0.84%)
Sep 10, 2020 24.52 24.60 23.76 23.77 38,841 -0.44(-1.82%)
Sep 09, 2020 23.45 24.26 23.45 24.21 75,861 +0.93(+3.99%)
Sep 08, 2020 22.97 23.73 22.55 23.28 66,956 -0.28(-1.19%)
Sep 04, 2020 23.75 23.75 22.76 23.56 110,000 -0.19(-0.80%)
Sep 03, 2020 23.64 24.02 23.15 23.75 82,505 -0.09(-0.38%)
Sep 02, 2020 23.76 23.99 23.25 23.84 50,989 -0.04(-0.17%)
Sep 01, 2020 24.82 24.82 23.82 23.88 73,947 -0.42(-1.73%)
Aug 31, 2020 24.31 24.55 24.20 24.30 65,865 +0.18(+0.75%)
Aug 28, 2020 24.00 24.30 23.74 24.12 102,300 +0.67(+2.84%)
Aug 27, 2020 24.45 24.45 23.21 23.45 69,319 -0.50(-2.07%)
Aug 26, 2020 23.02 23.97 22.91 23.95 84,107 +0.78(+3.37%)
Aug 25, 2020 23.17 23.23 22.67 23.17 59,101 -0.14(-0.60%)
Aug 24, 2020 23.83 23.83 23.31 23.31 61,922 -0.11(-0.47%)
Aug 21, 2020 23.58 23.58 23.00 23.42 49,500 -0.51(-2.15%)
Aug 20, 2020 23.50 23.98 23.43 23.93 41,974 +0.33(+1.42%)
Aug 19, 2020 24.25 24.40 23.50 23.60 109,049 -1.00(-4.07%)
Aug 18, 2020 25.31 25.31 24.16 24.60 231,421 -0.20(-0.81%)
Aug 17, 2020 24.28 24.82 24.09 24.80 84,666 +1.41(+6.03%)
Aug 14, 2020 23.64 23.76 23.01 23.39 34,600 -0.12(-0.51%)
Aug 13, 2020 23.05 23.69 22.91 23.51 102,654 +0.96(+4.26%)
Aug 12, 2020 23.03 23.44 22.55 22.55 137,631 +0.01(+0.04%)
Aug 11, 2020 23.18 23.34 22.29 22.54 365,930 -1.81(-7.43%)
Aug 10, 2020 24.75 25.41 24.33 24.35 118,000 -0.26(-1.06%)
Aug 07, 2020 25.09 25.18 24.35 24.61 146,000 -1.07(-4.17%)
Aug 06, 2020 26.61 26.61 25.32 25.68 181,029 -0.42(-1.61%)
Aug 05, 2020 26.36 26.77 25.81 26.10 122,787 +0.39(+1.52%)
Aug 04, 2020 24.67 25.82 24.53 25.71 105,695 +1.05(+4.25%)
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.