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

GOAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	49.43	49.92	49.28	49.57	-	2.52%	16,080
Feb 17, 2026	48.40	48.60	47.19	48.35	48.35	-3.54%	35,904
Feb 13, 2026	48.77	50.24	48.45	50.12	50.12	4.95%	31,365
Feb 12, 2026	51.41	51.41	47.60	47.76	47.76	-7.59%	43,514
Feb 11, 2026	51.90	52.00	50.33	51.68	51.68	2.19%	40,196
Feb 10, 2026	50.10	50.67	49.59	50.57	50.57	1.00%	26,847
Feb 9, 2026	47.93	50.16	47.93	50.07	50.07	6.28%	35,756
Feb 6, 2026	46.41	47.56	46.41	47.11	47.11	4.11%	26,468
Feb 5, 2026	47.02	47.59	45.01	45.25	45.25	-7.08%	96,934
Feb 4, 2026	50.11	50.11	47.01	48.70	48.70	-0.33%	55,525
Feb 3, 2026	50.04	50.04	47.17	48.86	48.86	4.51%	82,131
Feb 2, 2026	46.55	48.06	46.07	46.75	46.75	0.88%	53,101
Jan 30, 2026	49.06	50.20	45.68	46.34	46.34	-13.27%	127,368
Jan 29, 2026	56.83	56.83	51.81	53.43	53.43	-4.32%	98,085
Jan 28, 2026	55.58	55.84	54.50	55.84	55.84	2.44%	88,441
Jan 27, 2026	54.27	54.51	52.36	54.51	54.51	1.57%	65,485
Jan 26, 2026	55.19	55.99	53.58	53.67	53.67	0.44%	110,488
Jan 23, 2026	53.11	53.56	52.80	53.44	53.43	2.05%	30,781
Jan 22, 2026	50.30	52.62	50.30	52.36	52.36	3.93%	109,286
Jan 21, 2026	52.38	52.38	49.81	50.38	50.38	-1.56%	55,786
Jan 20, 2026	51.30	51.30	50.11	51.18	51.18	6.12%	130,507
Jan 16, 2026	48.09	48.23	46.87	48.23	48.23	0.19%	31,295
Jan 15, 2026	47.40	48.32	46.93	48.14	48.14	0.55%	32,143
Jan 14, 2026	48.48	48.48	47.29	47.88	47.88	-0.05%	23,302
Jan 13, 2026	47.91	48.19	47.57	47.90	47.90	1.27%	49,993
Jan 12, 2026	46.55	47.54	46.55	47.30	47.30	4.02%	37,860
Jan 9, 2026	45.45	45.90	45.22	45.47	45.47	0.48%	19,967
Jan 8, 2026	44.46	45.26	43.93	45.25	45.25	0.34%	22,626
Jan 7, 2026	44.83	45.10	43.66	45.10	45.10	-0.79%	28,108
Jan 6, 2026	44.44	45.57	44.44	45.46	45.46	3.48%	31,182
Jan 5, 2026	43.65	44.74	43.52	43.93	43.93	3.52%	50,966
Jan 2, 2026	43.57	43.57	41.59	42.44	42.44	-0.29%	37,927
Dec 31, 2025	43.41	43.41	42.55	42.56	42.56	-1.82%	19,731
Dec 30, 2025	43.42	43.86	43.12	43.35	43.35	2.00%	42,307
Dec 29, 2025	43.68	43.68	42.19	42.50	42.50	-6.61%	120,583
Dec 26, 2025	45.32	45.57	44.51	45.51	45.51	2.72%	89,868
Dec 24, 2025	44.42	44.42	43.84	44.31	44.31	-1.26%	19,301
Dec 23, 2025	45.15	45.15	44.18	44.87	44.47	-0.07%	26,549
Dec 22, 2025	44.77	45.47	44.46	44.90	44.50	3.48%	129,854
Dec 19, 2025	42.38	43.83	42.38	43.39	43.00	2.65%	17,862
Dec 18, 2025	42.52	42.83	41.89	42.27	41.89	-0.34%	43,896
Dec 17, 2025	42.61	42.61	42.11	42.42	42.04	1.37%	28,240
Dec 16, 2025	42.17	42.63	41.65	41.84	41.47	-1.18%	44,126
Dec 15, 2025	43.67	43.67	42.02	42.34	41.96	-1.76%	28,451
Dec 12, 2025	44.21	44.46	42.43	43.10	42.72	-0.71%	23,492
Dec 11, 2025	42.50	44.07	42.08	43.41	43.02	2.29%	29,807
Dec 10, 2025	41.56	42.76	41.04	42.44	42.06	1.80%	32,405
Dec 9, 2025	40.91	41.69	40.60	41.69	41.32	3.04%	18,673
Dec 8, 2025	40.95	41.28	40.37	40.46	40.10	-1.24%	19,311
Dec 5, 2025	41.78	42.28	40.90	40.97	40.60	-0.92%	24,725

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.