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

18.02 USD -0.33 (-1.78%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 18.40 18.40 17.79 18.02 33,771 -0.33(-1.78%)
Nov 24, 2021 18.30 18.41 18.25 18.34 13,173 -0.11(-0.57%)
Nov 23, 2021 18.51 18.76 18.25 18.45 40,704 -0.43(-2.28%)
Nov 22, 2021 19.07 19.14 18.70 18.88 43,200 -0.40(-2.07%)
Nov 19, 2021 19.72 19.77 19.28 19.28 38,211 -0.43(-2.18%)
Nov 18, 2021 19.88 19.79 19.71 19.71 46,567 -0.32(-1.58%)
Nov 17, 2021 20.01 20.22 19.96 20.03 23,184 +0.18(+0.89%)
Nov 16, 2021 20.10 20.15 19.85 19.85 29,623 -0.34(-1.68%)
Nov 15, 2021 20.17 20.24 20.00 20.19 34,427 +0.07(+0.35%)
Nov 12, 2021 19.81 20.19 19.56 20.12 39,212 +0.22(+1.11%)
Nov 11, 2021 19.64 19.96 19.64 19.90 35,983 +0.71(+3.70%)
Nov 10, 2021 19.48 19.19 40,853 +0.17(+0.89%)
Nov 09, 2021 18.77 19.03 18.66 19.02 50,448 +0.26(+1.36%)
Nov 08, 2021 18.83 18.85 18.62 18.76 24,368 +0.08(+0.46%)
Nov 05, 2021 18.33 18.69 18.18 18.68 29,016 +0.41(+2.24%)
Nov 04, 2021 18.50 18.72 18.22 18.27 16,666 -0.04(-0.22%)
Nov 03, 2021 17.97 18.31 17.74 18.31 33,561 +0.35(+1.95%)
Nov 02, 2021 18.01 18.04 17.88 17.96 32,733 -0.21(-1.16%)
Nov 01, 2021 18.24 18.28 18.10 18.17 12,924 +0.07(+0.39%)
Oct 29, 2021 18.33 18.34 18.06 18.10 22,177 -0.43(-2.31%)
Oct 28, 2021 18.75 18.75 18.48 18.53 15,910 -0.17(-0.92%)
Oct 27, 2021 18.61 18.75 18.58 18.70 20,858 +0.09(+0.48%)
Oct 26, 2021 18.65 18.61 23,459 -0.26(-1.38%)
Oct 25, 2021 18.73 18.98 18.66 18.87 27,604 +0.31(+1.67%)
Oct 22, 2021 18.70 18.99 18.41 18.56 14,185 +0.19(+1.03%)
Oct 21, 2021 18.47 18.47 18.26 18.37 19,213 -0.06(-0.33%)
Oct 20, 2021 18.42 18.63 18.30 18.43 21,625 +0.15(+0.82%)
Oct 19, 2021 18.53 18.57 18.16 18.28 34,265 +0.08(+0.44%)
Oct 18, 2021 18.25 18.33 18.13 18.20 63,045 -0.12(-0.66%)
Oct 15, 2021 18.07 18.48 17.98 18.32 51,238 -0.07(-0.38%)
Oct 14, 2021 18.20 18.42 18.18 18.39 48,311 +0.42(+2.34%)
Oct 13, 2021 17.58 18.16 17.58 17.97 33,858 +0.56(+3.22%)
Oct 12, 2021 17.13 17.51 17.13 17.41 24,567 +0.41(+2.41%)
Oct 11, 2021 17.15 17.29 16.97 17.00 38,968 -0.10(-0.58%)
Oct 08, 2021 17.28 17.45 17.03 17.10 27,551 +0.25(+1.48%)
Oct 07, 2021 16.67 17.07 16.67 16.85 33,004 +0.18(+1.08%)
Oct 06, 2021 16.37 16.75 16.29 16.67 51,793 +0.26(+1.58%)
Oct 05, 2021 16.36 16.50 16.10 16.41 29,266 +0.08(+0.49%)
Oct 04, 2021 16.20 16.46 16.20 16.33 18,949 +0.17(+1.05%)
Oct 01, 2021 16.36 16.36 16.12 16.16 12,745 -0.01(-0.04%)
Sep 30, 2021 16.04 16.45 16.00 16.17 16,051 +0.28(+1.74%)
Sep 29, 2021 16.15 16.17 15.87 15.89 21,622 -0.31(-1.91%)
Sep 28, 2021 16.23 16.32 16.09 16.20 30,239 -0.22(-1.34%)
Sep 27, 2021 16.67 16.77 16.42 16.42 22,029 -0.09(-0.55%)
Sep 24, 2021 16.51 16.73 16.51 16.51 19,647 -0.19(-1.14%)
Sep 23, 2021 16.89 17.09 16.70 16.70 55,579 -0.34(-2.00%)
Sep 22, 2021 17.13 17.40 17.03 17.04 12,375 -0.04(-0.23%)
Sep 21, 2021 17.16 17.36 17.00 17.08 83,588 +0.07(+0.41%)
Sep 20, 2021 17.01 17.05 16.80 17.01 25,631 -0.14(-0.82%)
Sep 17, 2021 17.18 17.18 16.92 17.15 54,805 -0.11(-0.64%)
Sep 16, 2021 17.50 17.50 17.07 17.26 37,593 -0.81(-4.48%)
Sep 15, 2021 17.85 18.12 17.85 18.07 16,029 +0.16(+0.89%)
Sep 14, 2021 18.01 18.15 17.81 17.91 46,144 -0.10(-0.56%)
Sep 13, 2021 17.63 18.06 17.57 18.01 51,597 +0.48(+2.74%)
Sep 10, 2021 17.82 17.89 17.53 17.53 57,330 -0.21(-1.18%)
Sep 09, 2021 18.07 18.07 17.68 17.74 20,480 -0.34(-1.88%)
Sep 08, 2021 18.11 18.12 17.95 18.08 7,731 +0.00(+0.00%)
Sep 07, 2021 18.44 18.56 18.04 18.08 54,279 -0.57(-3.06%)
Sep 03, 2021 18.33 18.74 18.33 18.65 49,558 +0.59(+3.27%)
Sep 02, 2021 18.22 18.22 18.00 18.06 13,173 -0.19(-1.04%)
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.