Skip to main content

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

15.65 +0.41 (+2.66%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 15.43 15.75 15.27 15.65 28,767 +0.41(+2.66%)
Nov 29, 2022 15.04 15.26 15.02 15.24 6,856 +0.42(+2.87%)
Nov 28, 2022 15.40 15.40 14.75 14.82 9,903 -0.61(-3.97%)
Nov 25, 2022 15.49 15.53 15.39 15.43 4,596 -0.07(-0.43%)
Nov 23, 2022 15.26 15.54 15.14 15.50 24,259 +0.19(+1.26%)
Nov 22, 2022 14.79 15.31 14.79 15.31 8,078 +0.67(+4.55%)
Nov 21, 2022 14.63 14.68 14.43 14.64 5,686 -0.09(-0.58%)
Nov 18, 2022 14.63 14.73 14.55 14.73 6,039 +0.11(+0.73%)
Nov 17, 2022 14.59 14.66 14.45 14.62 14,403 -0.26(-1.75%)
Nov 16, 2022 15.06 15.09 14.85 14.88 11,459 -0.24(-1.59%)
Nov 15, 2022 15.40 15.40 15.02 15.12 16,813 -0.16(-1.05%)
Nov 14, 2022 15.25 15.36 15.21 15.28 15,042 -0.14(-0.89%)
Nov 11, 2022 15.38 15.46 15.22 15.42 18,955 +0.12(+0.80%)
Nov 10, 2022 15.01 15.35 14.95 15.30 32,165 +1.08(+7.56%)
Nov 09, 2022 14.35 14.54 14.20 14.22 6,533 -0.15(-1.04%)
Nov 08, 2022 13.77 14.56 13.48 14.37 33,307 +0.62(+4.53%)
Nov 07, 2022 13.59 13.77 13.48 13.75 20,569 +0.28(+2.06%)
Nov 04, 2022 12.90 13.47 12.90 13.47 37,959 +1.21(+9.85%)
Nov 03, 2022 12.30 12.43 12.21 12.26 12,444 -0.25(-1.99%)
Nov 02, 2022 13.29 13.29 12.48 12.51 18,536 -0.65(-4.94%)
Nov 01, 2022 13.25 13.32 13.13 13.16 10,710 +0.28(+2.19%)
Oct 31, 2022 13.01 13.04 12.86 12.88 11,594 -0.27(-2.05%)
Oct 28, 2022 13.11 13.18 12.92 13.15 12,730 -0.09(-0.65%)
Oct 27, 2022 13.44 13.49 13.23 13.24 16,371 -0.16(-1.22%)
Oct 26, 2022 13.24 13.50 13.23 13.40 13,288 +0.39(+3.00%)
Oct 25, 2022 12.76 13.05 12.76 13.01 26,718 +0.25(+1.96%)
Oct 24, 2022 12.83 12.83 12.55 12.76 19,411 -0.16(-1.20%)
Oct 21, 2022 12.65 12.92 12.50 12.92 6,522 +0.59(+4.75%)
Oct 20, 2022 12.34 12.67 12.21 12.33 22,537 +0.09(+0.74%)
Oct 19, 2022 12.28 12.36 12.15 12.24 13,459 -0.39(-3.11%)
Oct 18, 2022 12.61 12.66 12.48 12.63 11,190 +0.18(+1.45%)
Oct 17, 2022 12.57 12.65 12.45 12.45 11,871 +0.35(+2.92%)
Oct 14, 2022 12.70 12.70 12.06 12.10 14,718 -0.60(-4.74%)
Oct 13, 2022 12.35 12.70 12.03 12.70 16,366 +0.04(+0.28%)
Oct 12, 2022 12.66 12.72 12.49 12.66 8,668 +0.03(+0.28%)
Oct 11, 2022 12.81 13.13 12.63 12.63 23,060 -0.06(-0.47%)
Oct 10, 2022 12.76 12.87 12.66 12.69 58,364 -0.23(-1.78%)
Oct 07, 2022 13.33 13.33 12.92 12.92 28,289 -0.63(-4.65%)
Oct 06, 2022 13.41 13.57 13.30 13.55 6,567 +0.14(+1.04%)
Oct 05, 2022 13.44 13.45 13.13 13.41 26,607 -0.29(-2.15%)
Oct 04, 2022 13.70 13.80 13.45 13.71 77,256 +0.48(+3.67%)
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.