Canada markets closed

U.S. Global GO GOLD and Precious Metal Miners ETF (GOAU)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
18.69-0.06 (-0.32%)
At close: 03:58PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202418.9918.9918.6318.6918.6911,751
May 02, 202418.7418.8818.5018.7518.7514,400
May 01, 202418.8919.1718.6418.8518.8516,000
Apr 30, 202418.8619.0118.5618.5618.5636,700
Apr 29, 202419.5019.5019.1819.3419.3416,700
Apr 26, 202419.4419.4419.1219.3019.3022,900
Apr 25, 202418.6919.2118.6419.1519.1519,600
Apr 24, 202418.7518.8018.6418.7418.747,900
Apr 23, 202418.2018.7918.0518.7318.7316,900
Apr 22, 202418.5418.8018.3618.3618.3638,700
Apr 19, 202419.0719.2619.0719.1519.1515,500
Apr 18, 202419.1119.1318.9419.0419.0442,600
Apr 17, 202418.7219.1018.7218.8918.8922,000
Apr 16, 202418.4018.6818.2518.5318.5350,800
Apr 15, 202418.9019.1218.4718.6818.6826,800
Apr 12, 202419.5519.7418.6718.7518.7548,400
Apr 11, 202419.1719.2118.7419.2019.2025,900
Apr 10, 202418.6319.0918.4118.8518.8524,800
Apr 09, 202419.2319.3319.0019.1419.1439,200
Apr 08, 202419.0519.0818.6418.8818.8825,500
Apr 05, 202418.4519.0018.4318.8618.8642,600
Apr 04, 202418.5918.7618.3518.4018.4025,500
Apr 03, 202418.2718.7118.2418.7118.7128,700
Apr 02, 202418.0718.2517.9518.2318.2331,600
Apr 01, 202418.2018.2017.8818.0018.0039,400
Mar 28, 202417.5717.9017.5717.8217.8254,600
Mar 27, 202416.9317.4916.9317.4417.4418,800
Mar 26, 202417.1417.1816.8616.9216.9228,600
Mar 25, 202416.8517.1316.8516.9016.9012,500
Mar 22, 202416.9216.9216.5616.7316.7312,600
Mar 21, 202417.4217.4616.9717.0017.0012,800
Mar 20, 202416.1617.1916.0917.1617.1617,200
Mar 19, 202416.5016.5016.2516.2616.2611,500
Mar 18, 202416.6516.6816.5416.5816.5824,600
Mar 15, 202416.7216.8216.6016.7816.7825,000
Mar 14, 202416.8516.9016.6416.7016.705,700
Mar 13, 202416.7016.9816.7016.9216.9218,800
Mar 12, 202416.4516.6316.3416.6116.619,300
Mar 11, 202416.4316.8216.4316.6916.6931,500
Mar 08, 202416.6716.7116.4316.5216.5251,000
Mar 07, 202416.3316.5616.3316.5216.5231,200
Mar 06, 202416.2416.4016.1316.2016.2041,400
Mar 05, 202416.0416.0715.8815.8915.8929,800
Mar 04, 202415.4415.8015.4015.7915.7967,800
Mar 01, 202414.6315.1714.5715.1415.1439,900
Feb 29, 202414.4314.6014.3214.5214.5240,100
Feb 28, 202414.3614.3614.1414.2114.2120,900
Feb 27, 202414.4614.4614.3014.3214.3215,700
Feb 26, 202414.5014.5014.3314.4714.4715,200
Feb 23, 202414.6014.7014.3114.6714.6746,400
Feb 22, 202414.6814.6814.5014.5114.5123,200
Feb 21, 202414.9414.9414.5714.7414.7414,500
Feb 20, 202415.0915.1014.8914.9214.9230,800
Feb 16, 202414.9115.1314.9115.0215.0213,000
Feb 15, 202414.8715.1514.8714.9814.9821,800
Feb 14, 202414.5414.6114.4714.5514.5523,700
Feb 13, 202415.0615.0614.4314.5514.5528,900
Feb 12, 202415.4015.5815.4015.4815.488,500
Feb 09, 202415.5715.5715.0015.4015.4011,200
Feb 08, 202415.6315.6315.4915.5115.5157,200
Feb 07, 202415.6615.7315.6115.6115.6112,100
Feb 06, 202415.6415.7415.5615.6915.6916,700
Feb 05, 202415.8115.8115.4115.6015.6029,200
Feb 02, 202415.9616.0115.8315.9415.9419,100
Feb 01, 202416.1716.5116.1616.4516.4525,200
Jan 31, 202416.2116.3615.9715.9815.9817,100
Jan 30, 202416.2616.2615.9316.0616.0616,100
Jan 29, 202416.1616.2315.8216.1516.1523,800
Jan 26, 202416.1316.2615.9316.0916.0911,900
Jan 25, 202415.9816.1515.9716.0916.0917,300
Jan 24, 202416.3216.3815.7615.7615.7619,900
Jan 23, 202415.9416.0615.8216.0416.0431,200
Jan 22, 202415.7515.8515.6615.8015.8010,500
Jan 19, 202415.9815.9815.6915.8815.886,400
Jan 18, 202415.9615.9615.7715.8415.847,600
Jan 17, 202415.8115.9515.6415.7515.7541,200
Jan 16, 202416.3516.3516.0116.0316.0372,900
Jan 12, 202416.5216.7916.2616.5816.5889,000
Jan 11, 202416.2316.2715.7816.0016.0026,200
Jan 10, 202416.2016.2716.1216.2416.246,700
Jan 09, 202416.2616.2616.0516.1816.1813,700
Jan 08, 202416.1216.3516.0816.2516.2561,400
Jan 05, 202416.3116.6616.2516.3416.3443,000
Jan 04, 202416.2516.4216.2516.3516.3552,400
Jan 03, 202416.3916.3916.1216.3516.3514,700
Jan 02, 202417.0017.1616.7016.7016.7050,000
Dec 29, 202317.0017.0516.7617.0017.0053,800
Dec 28, 202317.6017.6017.1317.1317.1328,400
Dec 27, 202317.5017.7417.4317.5917.5915,000
Dec 26, 202317.4017.4017.2817.3917.3912,100
Dec 22, 202317.4317.7717.3317.3317.3359,000
Dec 21, 202317.3217.4017.2617.3817.3817,700
Dec 20, 202317.3017.4217.0917.0917.0918,700
Dec 19, 202317.0917.4917.0917.4217.4232,900
Dec 18, 202316.8516.9516.6816.8516.8518,200
Dec 15, 202316.8316.9616.7416.7716.777,000
Dec 14, 202316.7117.3616.7116.9316.9385,400
Dec 13, 202315.5716.6315.5716.5216.5244,800
Dec 12, 202316.1716.1715.6015.7115.7134,300
Dec 11, 202316.0316.1315.9516.1316.1339,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...