U.S. Global GO GOLD and Precious Metal Miners ETF (GOAU)
NYSEARCA: GOAU · Real-Time Price · USD
48.68
+1.54 (3.27%)
At close: Apr 17, 2026, 4:00 PM EDT
48.55
-0.13 (-0.27%)
After-hours: Apr 17, 2026, 8:00 PM EDT
GOAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 48.13 | 49.40 | 48.13 | 48.68 | 48.68 | 3.27% | 39,838 |
| Apr 16, 2026 | 47.45 | 47.64 | 46.97 | 47.14 | 47.14 | -0.02% | 13,529 |
| Apr 15, 2026 | 48.37 | 48.37 | 46.92 | 47.15 | 47.15 | -2.52% | 30,027 |
| Apr 14, 2026 | 48.06 | 48.86 | 48.00 | 48.37 | 48.37 | 1.46% | 27,540 |
| Apr 13, 2026 | 47.07 | 47.76 | 47.04 | 47.67 | 47.67 | 0.65% | 28,453 |
| Apr 10, 2026 | 47.36 | 47.83 | 47.25 | 47.36 | 47.36 | 0.55% | 20,456 |
| Apr 9, 2026 | 47.31 | 47.72 | 46.55 | 47.10 | 47.10 | 0.32% | 37,349 |
| Apr 8, 2026 | 48.58 | 48.74 | 46.46 | 46.95 | 46.95 | 2.18% | 27,549 |
| Apr 7, 2026 | 45.17 | 46.18 | 44.67 | 45.95 | 45.95 | 0.41% | 56,315 |
| Apr 6, 2026 | 45.56 | 45.92 | 45.39 | 45.76 | 45.76 | -0.19% | 23,706 |
| Apr 2, 2026 | 43.65 | 46.51 | 43.52 | 45.85 | 45.85 | -1.23% | 54,068 |
| Apr 1, 2026 | 45.63 | 47.26 | 45.00 | 46.42 | 46.42 | 4.64% | 66,530 |
| Mar 31, 2026 | 42.59 | 44.47 | 42.59 | 44.36 | 44.36 | 7.28% | 25,874 |
| Mar 30, 2026 | 42.10 | 42.77 | 40.95 | 41.35 | 41.35 | -0.53% | 39,203 |
| Mar 27, 2026 | 40.20 | 41.94 | 40.03 | 41.57 | 41.57 | 3.46% | 17,249 |
| Mar 26, 2026 | 40.41 | 41.93 | 40.09 | 40.18 | 40.18 | -3.53% | 16,936 |
| Mar 25, 2026 | 42.59 | 42.59 | 41.41 | 41.65 | 41.65 | 2.16% | 25,405 |
| Mar 24, 2026 | 39.57 | 40.95 | 39.34 | 40.77 | 40.77 | 1.27% | 52,700 |
| Mar 23, 2026 | 39.12 | 41.09 | 39.07 | 40.26 | 40.26 | 4.00% | 46,210 |
| Mar 20, 2026 | 40.49 | 40.69 | 38.27 | 38.71 | 38.71 | -4.28% | 52,365 |
| Mar 19, 2026 | 39.30 | 40.66 | 38.81 | 40.44 | 40.44 | -5.73% | 72,001 |
| Mar 18, 2026 | 43.92 | 43.92 | 42.74 | 42.90 | 42.90 | -6.01% | 48,935 |
| Mar 17, 2026 | 46.51 | 46.51 | 45.31 | 45.64 | 45.64 | -0.34% | 7,566 |
| Mar 16, 2026 | 45.25 | 46.72 | 44.93 | 45.80 | 45.80 | 1.24% | 21,359 |
| Mar 13, 2026 | 47.97 | 47.97 | 45.07 | 45.24 | 45.24 | -6.24% | 43,729 |
| Mar 12, 2026 | 49.54 | 49.54 | 47.98 | 48.25 | 48.25 | -2.63% | 19,367 |
| Mar 11, 2026 | 50.04 | 50.04 | 48.50 | 49.55 | 49.55 | -1.67% | 22,684 |
| Mar 10, 2026 | 50.94 | 51.21 | 49.99 | 50.39 | 50.39 | 0.92% | 23,729 |
| Mar 9, 2026 | 48.60 | 50.00 | 47.21 | 49.93 | 49.93 | -0.05% | 52,236 |
| Mar 6, 2026 | 49.07 | 50.57 | 48.30 | 49.96 | 49.96 | -0.40% | 26,905 |
| Mar 5, 2026 | 51.07 | 51.07 | 48.90 | 50.16 | 50.16 | -3.80% | 81,156 |
| Mar 4, 2026 | 53.59 | 53.59 | 51.39 | 52.14 | 52.14 | 1.88% | 25,433 |
| Mar 3, 2026 | 52.34 | 52.93 | 50.41 | 51.18 | 51.18 | -8.75% | 84,570 |
| Mar 2, 2026 | 57.09 | 57.09 | 54.42 | 56.09 | 56.09 | -0.23% | 75,173 |
| Feb 27, 2026 | 55.99 | 56.40 | 55.52 | 56.22 | 56.22 | 1.50% | 43,399 |
| Feb 26, 2026 | 54.00 | 55.40 | 53.24 | 55.39 | 55.39 | 1.83% | 20,558 |
| Feb 25, 2026 | 54.45 | 55.11 | 54.28 | 54.39 | 54.39 | 0.62% | 17,140 |
| Feb 24, 2026 | 52.24 | 54.16 | 52.02 | 54.06 | 54.06 | 0.38% | 25,189 |
| Feb 23, 2026 | 53.10 | 53.88 | 52.87 | 53.86 | 53.86 | 3.79% | 46,963 |
| Feb 20, 2026 | 50.86 | 52.05 | 49.95 | 51.89 | 51.89 | 3.74% | 40,909 |
| Feb 19, 2026 | 49.60 | 50.09 | 49.12 | 50.02 | 50.02 | 1.38% | 22,026 |
| Feb 18, 2026 | 49.43 | 49.92 | 49.07 | 49.34 | 49.34 | 2.05% | 20,682 |
| 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 |