Skip to main content

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

16.74 -0.68 (-3.90%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 16.95 17.10 16.64 16.74 86,717 -0.68(-3.90%)
Feb 02, 2023 17.99 17.99 17.34 17.42 21,459 -0.49(-2.74%)
Feb 01, 2023 17.46 17.94 17.38 17.91 113,903 +0.37(+2.11%)
Jan 31, 2023 17.35 17.55 17.34 17.54 23,357 +0.10(+0.57%)
Jan 30, 2023 17.58 17.69 17.39 17.44 34,947 -0.26(-1.47%)
Jan 27, 2023 17.80 17.95 17.62 17.70 37,846 -0.31(-1.72%)
Jan 26, 2023 18.22 18.26 17.86 18.01 39,121 -0.21(-1.15%)
Jan 25, 2023 17.77 18.43 17.77 18.22 44,227 +0.27(+1.50%)
Jan 24, 2023 17.72 17.98 17.49 17.95 15,919 +0.23(+1.30%)
Jan 23, 2023 17.63 17.82 17.53 17.72 11,955 -0.08(-0.45%)
Jan 20, 2023 17.53 17.80 17.37 17.80 14,057 +0.19(+1.08%)
Jan 19, 2023 17.33 17.62 17.16 17.61 32,362 +0.35(+2.03%)
Jan 18, 2023 17.41 17.63 17.17 17.26 25,654 -0.01(-0.06%)
Jan 17, 2023 17.65 17.65 17.17 17.27 24,647 -0.56(-3.14%)
Jan 13, 2023 17.55 17.85 17.34 17.83 35,322 +0.36(+2.06%)
Jan 12, 2023 17.47 17.55 17.25 17.47 22,429 +0.20(+1.17%)
Jan 11, 2023 17.34 17.34 16.88 17.27 21,707 -0.03(-0.19%)
Jan 10, 2023 17.08 17.30 17.05 17.30 13,581 +0.29(+1.70%)
Jan 09, 2023 17.28 17.34 17.00 17.01 46,856 +0.01(+0.06%)
Jan 06, 2023 16.89 17.14 16.69 17.00 26,172 +0.49(+2.97%)
Jan 05, 2023 16.59 16.59 16.20 16.51 19,379 -0.15(-0.90%)
Jan 04, 2023 16.15 16.66 16.10 16.66 27,558 +0.74(+4.68%)
Jan 03, 2023 15.65 16.11 15.65 15.92 23,184 +0.41(+2.62%)
Dec 30, 2022 15.67 15.71 15.41 15.51 15,557 -0.12(-0.77%)
Dec 29, 2022 15.73 15.78 15.25 15.63 36,999 +0.11(+0.72%)
Dec 28, 2022 15.97 15.97 15.51 15.52 36,540 -0.45(-2.83%)
Dec 27, 2022 15.58 16.12 15.56 15.97 20,078 +0.41(+2.63%)
Dec 23, 2022 15.56 15.69 15.38 15.56 8,591 +0.09(+0.56%)
Dec 22, 2022 15.45 15.50 15.18 15.47 15,720 -0.22(-1.42%)
Dec 21, 2022 15.48 15.73 15.48 15.70 15,796 +0.33(+2.13%)
Dec 20, 2022 15.07 15.45 15.07 15.37 18,337 +0.55(+3.70%)
Dec 19, 2022 14.96 15.12 14.70 14.82 20,002 -0.09(-0.59%)
Dec 16, 2022 14.69 15.05 14.69 14.91 60,536 +0.01(+0.07%)
Dec 15, 2022 15.14 15.23 14.87 14.90 30,197 -0.70(-4.49%)
Dec 14, 2022 15.64 15.73 15.46 15.60 136,736 -0.10(-0.61%)
Dec 13, 2022 15.95 16.03 15.51 15.70 24,209 +0.40(+2.65%)
Dec 12, 2022 15.38 15.38 15.04 15.29 19,875 -0.18(-1.16%)
Dec 09, 2022 15.88 15.98 15.47 15.47 19,472 -0.26(-1.65%)
Dec 08, 2022 15.81 15.94 15.64 15.73 11,316 +0.08(+0.50%)
Dec 07, 2022 15.34 15.73 15.34 15.65 20,176 +0.32(+2.10%)
Dec 06, 2022 15.43 15.46 15.29 15.33 10,172 -0.01(-0.03%)
Dec 05, 2022 15.85 15.85 15.07 15.33 27,759 -0.64(-4.00%)
Dec 02, 2022 15.78 16.00 15.68 15.97 30,705 +0.07(+0.43%)
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.