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

NYSEARCA: GOAU · Real-Time Price · USD

49.34

+0.99 (2.05%)

At close: Feb 18, 2026, 4:00 PM EST

49.49

+0.15 (0.31%)

After-hours: Feb 18, 2026, 5:43 PM EST

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