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

NYSEARCA: GOAU · Real-Time Price · USD

44.44

+2.91 (7.01%)

At close: Aug 7, 2026, 4:00 PM EDT

44.44

0.00 (0.00%)

After-hours: Aug 7, 2026, 5:41 PM EDT

GOAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	44.08	44.81	44.08	44.40	-	6.91%	14,144
Aug 6, 2026	41.03	42.20	40.99	41.53	41.53	0.58%	19,078
Aug 5, 2026	40.50	41.61	40.49	41.29	41.29	6.31%	20,520
Aug 4, 2026	38.22	39.12	38.22	38.84	38.84	3.82%	13,181
Aug 3, 2026	36.54	37.45	36.37	37.41	37.41	2.86%	35,567
Jul 31, 2026	37.13	37.13	35.83	36.37	36.37	-3.13%	15,680
Jul 30, 2026	36.89	37.55	36.55	37.55	37.55	3.80%	45,128
Jul 29, 2026	36.60	37.45	35.91	36.17	36.17	-1.31%	26,990
Jul 28, 2026	36.93	37.07	36.42	36.65	36.65	-2.08%	19,483
Jul 27, 2026	37.44	37.66	37.25	37.43	37.43	1.22%	43,491
Jul 24, 2026	36.85	37.38	36.67	36.98	36.98	0.35%	30,041
Jul 23, 2026	36.44	36.99	36.40	36.85	36.85	-2.64%	29,607
Jul 22, 2026	37.31	38.33	37.31	37.85	37.85	3.49%	29,339
Jul 21, 2026	35.68	36.60	35.68	36.58	36.57	4.83%	25,097
Jul 20, 2026	34.87	35.25	34.75	34.89	34.89	-0.79%	46,702
Jul 17, 2026	34.67	35.40	34.34	35.17	35.17	-0.57%	31,172
Jul 16, 2026	35.94	35.94	35.04	35.37	35.37	-2.91%	21,326
Jul 15, 2026	36.61	36.73	35.79	36.43	36.43	-0.98%	17,311
Jul 14, 2026	37.29	37.50	36.52	36.79	36.79	2.31%	43,429
Jul 13, 2026	36.57	36.57	35.61	35.96	35.96	-3.57%	17,223
Jul 10, 2026	36.81	37.47	36.74	37.29	37.29	0.27%	11,022
Jul 9, 2026	36.67	37.34	36.58	37.19	37.19	2.99%	10,821
Jul 8, 2026	36.36	36.63	35.34	36.11	36.11	-2.75%	26,889
Jul 7, 2026	39.15	39.15	36.99	37.13	37.13	-4.61%	24,661
Jul 6, 2026	39.30	39.39	38.46	38.93	38.93	0.72%	17,719
Jul 2, 2026	38.17	39.14	37.88	38.65	38.65	4.03%	30,501
Jul 1, 2026	37.42	38.40	37.00	37.15	37.15	-0.11%	34,553
Jun 30, 2026	37.10	37.40	36.75	37.19	37.19	-0.24%	29,904
Jun 29, 2026	37.77	37.87	37.18	37.28	37.28	-3.09%	66,938
Jun 26, 2026	37.55	38.84	37.55	38.47	38.47	3.28%	18,383
Jun 25, 2026	37.44	37.85	36.85	37.25	37.25	-0.35%	38,663
Jun 24, 2026	36.66	37.45	36.22	37.38	37.38	-2.81%	46,822
Jun 23, 2026	38.87	39.16	38.35	38.46	38.46	-4.57%	59,941
Jun 22, 2026	40.40	40.51	40.03	40.30	40.30	-0.17%	35,111
Jun 18, 2026	41.42	42.15	40.00	40.37	40.37	-2.23%	35,670
Jun 17, 2026	42.64	44.00	41.25	41.29	41.29	-2.56%	47,833
Jun 16, 2026	42.31	42.51	41.72	42.38	42.38	1.96%	34,858
Jun 15, 2026	43.61	43.61	41.36	41.56	41.56	7.61%	66,436
Jun 12, 2026	38.17	39.08	37.93	38.62	38.62	1.90%	18,472
Jun 11, 2026	36.33	38.01	36.08	37.90	37.90	5.16%	59,899
Jun 10, 2026	36.64	37.50	35.94	36.04	36.04	-4.33%	74,788
Jun 9, 2026	38.78	38.78	36.63	37.67	37.67	-1.67%	37,309
Jun 8, 2026	38.68	38.95	38.23	38.31	38.31	-0.18%	75,959
Jun 5, 2026	40.88	40.88	38.30	38.38	38.38	-8.27%	83,710
Jun 4, 2026	41.71	42.39	41.70	41.84	41.84	1.83%	23,335
Jun 3, 2026	41.87	41.92	41.08	41.09	41.09	-3.50%	37,207
Jun 2, 2026	42.57	42.66	41.66	42.58	42.58	1.19%	27,911
Jun 1, 2026	42.07	42.37	40.89	42.08	42.08	-2.33%	40,862
May 29, 2026	42.13	43.53	41.87	43.08	43.08	2.58%	37,694
May 28, 2026	40.99	42.57	40.42	42.00	42.00	1.60%	48,266