U.S. Global GO GOLD and Precious Metal Miners ETF GOAU
40.19 USD -0.27 (-0.67%)
Regular-session close
40.19 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
40.19 Day range 40.78
34.89 52-week range 56.22
- YTD
- -5.56%
- 1 year
- +2.74%
GOAU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 40.60 | 40.78 | 40.19 | 40.25 | -0.21 | -0.52% | 11,434 |
| Nov 12, 2026 | 40.73 | 41.19 | 40.38 | 40.46 | -1.54 | -3.67% | 13,700 |
| Nov 11, 2026 | 42.78 | 42.78 | 41.87 | 42.00 | -0.91 | -2.12% | 11,000 |
| Nov 10, 2026 | 43.02 | 43.31 | 42.44 | 42.91 | -2.06 | -4.58% | 42,000 |
| Nov 9, 2026 | 44.45 | 45.26 | 44.32 | 44.97 | +2.03 | +4.73% | 26,300 |
| Nov 6, 2026 | 41.68 | 43.03 | 41.55 | 42.94 | +0.85 | +2.02% | 11,400 |
| Nov 5, 2026 | 42.26 | 42.85 | 40.81 | 42.09 | +0.88 | +2.14% | 14,100 |
| Nov 4, 2026 | 40.01 | 41.33 | 40.01 | 41.21 | +3.04 | +7.96% | 17,700 |
| Nov 3, 2026 | 38.85 | 38.85 | 38.17 | 38.17 | -0.75 | -1.93% | 10,500 |
| Nov 2, 2026 | 38.55 | 39.51 | 38.55 | 38.92 | +1.04 | +2.75% | 8,600 |
| Oct 30, 2026 | 38.01 | 38.10 | 37.33 | 37.88 | -1.84 | -4.63% | 41,500 |
| Oct 29, 2026 | 39.79 | 39.92 | 39.58 | 39.72 | -1.07 | -2.62% | 4,400 |
| Oct 28, 2026 | 40.10 | 40.80 | 39.99 | 40.79 | +0.43 | +1.07% | 5,900 |
| Oct 27, 2026 | 39.63 | 40.36 | 39.63 | 40.36 | +0.94 | +2.38% | 7,800 |
| Oct 26, 2026 | 39.47 | 39.54 | 38.71 | 39.42 | +0.44 | +1.13% | 10,600 |
| Oct 23, 2026 | 39.46 | 39.46 | 38.50 | 38.98 | -0.99 | -2.48% | 11,400 |
| Oct 22, 2026 | 41.11 | 41.11 | 39.75 | 39.97 | -2.25 | -5.33% | 17,300 |
| Oct 21, 2026 | 42.19 | 42.22 | 41.79 | 42.22 | +0.19 | +0.45% | 5,900 |
| Oct 20, 2026 | 41.95 | 42.71 | 41.52 | 42.03 | -0.07 | -0.17% | 3,600 |
| Oct 19, 2026 | 42.61 | 42.61 | 42.10 | 42.10 | -0.68 | -1.59% | 9,500 |
| Oct 16, 2026 | 42.29 | 43.33 | 42.29 | 42.78 | +0.47 | +1.11% | 7,500 |
| Oct 15, 2026 | 41.40 | 42.31 | 41.13 | 42.31 | +1.41 | +3.45% | 47,900 |
| Oct 14, 2026 | 41.73 | 41.73 | 40.56 | 40.90 | -1.84 | -4.31% | 21,000 |
| Oct 13, 2026 | 43.28 | 43.28 | 42.34 | 42.74 | -0.53 | -1.22% | 9,300 |
| Oct 12, 2026 | 43.24 | 43.37 | 43.19 | 43.27 | -0.29 | -0.67% | 5,400 |
| Oct 9, 2026 | 43.26 | 43.66 | 43.26 | 43.56 | +1.05 | +2.47% | 7,500 |
| Oct 8, 2026 | 41.96 | 42.63 | 41.96 | 42.51 | +0.69 | +1.65% | 8,200 |
| Oct 7, 2026 | 42.11 | 42.20 | 41.53 | 41.82 | -1.34 | -3.10% | 33,000 |
| Oct 6, 2026 | 42.90 | 43.45 | 42.51 | 43.16 | +0.25 | +0.58% | 9,700 |
| Oct 5, 2026 | 42.99 | 43.18 | 42.33 | 42.91 | -0.06 | -0.14% | 11,000 |
| Oct 2, 2026 | 43.10 | 43.35 | 42.65 | 42.97 | +0.33 | +0.77% | 8,300 |
| Oct 1, 2026 | 43.06 | 43.11 | 42.60 | 42.64 | -0.46 | -1.07% | 11,700 |
| Sep 30, 2026 | 43.95 | 43.95 | 43.10 | 43.10 | -0.60 | -1.37% | 6,900 |
| Sep 29, 2026 | 43.75 | 43.81 | 43.30 | 43.70 | +0.38 | +0.88% | 8,700 |
| Sep 28, 2026 | 43.48 | 44.04 | 43.09 | 43.32 | -2.47 | -5.39% | 12,100 |
| Sep 25, 2026 | 45.35 | 45.92 | 45.15 | 45.79 | +0.32 | +0.70% | 48,700 |
| Sep 24, 2026 | 45.65 | 45.65 | 44.66 | 45.47 | -0.60 | -1.30% | 34,400 |
| Sep 23, 2026 | 46.98 | 46.98 | 45.78 | 46.07 | -1.89 | -3.94% | 26,100 |
| Sep 22, 2026 | 46.30 | 48.24 | 46.30 | 47.96 | +1.45 | +3.12% | 24,300 |
| Sep 21, 2026 | 47.19 | 47.19 | 46.20 | 46.51 | -0.64 | -1.36% | 19,200 |
| Sep 18, 2026 | 47.42 | 47.42 | 46.51 | 47.15 | -0.07 | -0.15% | 14,500 |
| Sep 17, 2026 | 46.96 | 47.43 | 46.66 | 47.22 | +1.65 | +3.62% | 15,900 |
| Sep 16, 2026 | 46.74 | 46.76 | 44.89 | 45.57 | -0.82 | -1.77% | 28,400 |
| Sep 15, 2026 | 46.58 | 46.58 | 45.67 | 46.39 | +0.09 | +0.19% | 8,800 |
| Sep 14, 2026 | 46.26 | 46.78 | 45.84 | 46.30 | -1.47 | -3.08% | 18,200 |
| Sep 11, 2026 | 48.64 | 48.79 | 47.73 | 47.77 | +0.15 | +0.31% | 7,800 |
| Sep 10, 2026 | 47.84 | 48.43 | 47.59 | 47.62 | -1.81 | -3.66% | 28,100 |
| Sep 9, 2026 | 49.73 | 50.38 | 49.11 | 49.43 | +0.23 | +0.47% | 14,800 |
| Sep 8, 2026 | 49.30 | 49.90 | 49.19 | 49.20 | -0.41 | -0.83% | 17,400 |
| Sep 4, 2026 | 49.48 | 49.88 | 48.88 | 49.61 | -1.08 | -2.13% | 12,400 |
| Sep 3, 2026 | 50.30 | 50.71 | 49.77 | 50.69 | +1.92 | +3.94% | 15,500 |
| Sep 2, 2026 | 48.00 | 49.05 | 48.00 | 48.77 | +1.68 | +3.57% | 19,300 |
| Sep 1, 2026 | 47.53 | 48.66 | 47.06 | 47.09 | -1.71 | -3.50% | 43,700 |
| Aug 31, 2026 | 49.08 | 49.08 | 48.04 | 48.80 | -0.10 | -0.20% | 21,100 |
| Aug 28, 2026 | 50.97 | 51.55 | 48.49 | 48.90 | -1.98 | -3.89% | 36,400 |
| Aug 27, 2026 | 50.16 | 51.18 | 50.16 | 50.88 | +0.48 | +0.95% | 27,000 |
| Aug 26, 2026 | 50.39 | 50.97 | 50.32 | 50.40 | -0.85 | -1.66% | 22,400 |
| Aug 25, 2026 | 49.88 | 51.32 | 49.84 | 51.25 | +0.81 | +1.61% | 22,300 |
| Aug 24, 2026 | 50.17 | 50.88 | 49.86 | 50.44 | +0.66 | +1.33% | 52,300 |
| Aug 21, 2026 | 49.84 | 50.00 | 49.52 | 49.78 | +1.24 | +2.55% | 29,900 |
| Aug 20, 2026 | 47.24 | 48.99 | 47.24 | 48.54 | +1.29 | +2.73% | 27,400 |
| Aug 19, 2026 | 45.64 | 47.31 | 45.64 | 47.25 | +3.75 | +8.62% | 28,800 |
| Aug 18, 2026 | 44.33 | 44.69 | 43.50 | 43.50 | -1.67 | -3.70% | 13,300 |
| Aug 17, 2026 | 44.50 | 45.37 | 44.48 | 45.17 | +0.96 | +2.17% | 11,200 |
| Aug 14, 2026 | 44.36 | 44.68 | 44.08 | 44.21 | +0.52 | +1.19% | 17,600 |
65 days, newest first. Daily bars as drawn on the GOAU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.