US Global GO Gold and Precious Metal Miners ETF (GOAU)

Last Price42.56

Change-0.79 (-1.82%)

NYSE · Last Trade: Jan 1st, 6:23 AM EST

Historical Prices For US Global GO Gold and Precious Metal Miners ETF (GOAU)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	43.41	43.41	42.55	42.56	19,731	42.56
12/30/2025	43.42	43.86	43.12	43.35	42,307	43.35
12/29/2025	43.68	43.68	42.19	42.50	120,584	42.50
12/26/2025	45.32	45.57	44.51	45.51	91,377	45.51
12/24/2025	44.42	44.42	43.84	44.31	19,301	44.31
12/23/2025	45.15	45.15	44.18	44.87	26,549	44.47
12/22/2025	44.77	45.47	44.46	44.90	129,804	44.50
12/19/2025	42.38	43.83	42.38	43.39	17,862	43.00
12/18/2025	42.52	42.83	41.89	42.27	43,896	41.89
12/17/2025	42.61	42.61	42.10	42.41	28,240	42.04
12/16/2025	42.17	42.63	41.65	41.84	44,126	41.47
12/15/2025	43.67	43.67	42.02	42.34	28,451	41.96
12/12/2025	44.21	44.46	42.43	43.10	23,492	42.72
12/11/2025	42.50	44.07	42.08	43.41	29,780	43.02
12/10/2025	41.56	42.76	41.04	42.44	32,405	42.06
12/09/2025	40.91	41.69	40.60	41.69	18,673	41.32
12/08/2025	40.95	41.28	40.37	40.46	19,306	40.10
12/05/2025	41.78	42.28	40.90	40.97	24,725	40.60
12/04/2025	41.02	41.35	40.65	41.35	14,165	40.98
12/03/2025	41.27	41.83	41.15	41.19	36,189	40.82
12/02/2025	41.69	41.75	40.17	41.07	19,631	40.70
12/01/2025	42.88	42.88	41.74	41.90	34,968	41.53
11/28/2025	41.93	42.37	41.68	42.37	15,453	41.99
11/26/2025	39.85	41.18	39.85	40.98	27,775	40.61
11/25/2025	39.19	39.71	38.88	39.43	21,157	39.08
11/24/2025	37.61	39.32	37.61	39.32	21,860	38.97
11/21/2025	37.05	37.79	36.95	37.22	17,123	36.89
11/20/2025	38.87	39.45	37.18	37.27	22,300	36.94
11/19/2025	38.89	39.70	38.44	38.86	23,509	38.51
11/18/2025	38.47	38.74	38.00	38.37	35,141	38.03
11/17/2025	38.52	38.99	37.80	38.26	63,416	37.92
11/14/2025	37.73	38.98	37.11	38.60	24,940	38.26
11/13/2025	40.30	40.51	38.82	39.12	58,304	38.77
11/12/2025	38.78	40.55	38.78	40.44	55,094	40.08
11/11/2025	38.83	38.83	38.11	38.74	22,563	38.39
11/10/2025	38.30	38.84	38.16	38.65	67,366	38.30
11/07/2025	36.27	36.75	35.87	36.75	31,031	36.42
11/06/2025	36.27	36.70	35.78	35.92	28,423	35.59
11/05/2025	35.40	35.92	35.35	35.77	23,821	35.45
11/04/2025	35.64	35.74	34.72	34.88	80,170	34.57
11/03/2025	36.68	36.91	36.31	36.67	45,290	36.35
10/31/2025	37.55	37.55	36.48	36.88	37,564	36.55
10/30/2025	36.54	37.59	36.53	37.33	26,839	37.00
10/29/2025	37.57	37.57	36.30	36.39	26,119	36.06
10/28/2025	35.25	36.60	35.25	36.43	39,721	36.11
10/27/2025	36.52	37.02	35.25	35.96	51,388	35.64
10/24/2025	37.56	38.20	37.20	37.71	36,576	37.37
10/23/2025	38.28	38.35	37.88	37.93	19,616	37.59
10/22/2025	36.38	37.79	36.18	37.64	62,989	37.30
10/21/2025	39.13	39.13	37.19	37.52	171,150	37.19
10/20/2025	41.42	41.85	41.01	41.48	63,277	41.11
10/17/2025	42.81	42.95	39.86	40.47	106,584	40.11
10/16/2025	43.23	44.40	42.98	44.05	51,296	43.66
10/15/2025	42.13	42.81	41.91	42.76	50,916	42.38
10/14/2025	41.06	41.80	40.53	41.32	50,562	40.95
10/13/2025	41.06	41.46	40.86	41.44	53,683	41.07
10/10/2025	40.00	40.12	39.26	39.63	55,069	39.28
10/09/2025	41.94	41.94	39.34	39.80	83,713	39.45
10/08/2025	42.00	42.29	41.41	42.08	36,577	41.70
10/07/2025	42.08	42.08	41.11	41.38	38,248	41.01
10/06/2025	41.34	42.31	41.34	41.87	88,455	41.50
10/03/2025	40.65	41.00	40.43	40.83	30,615	40.47
10/02/2025	41.49	41.49	39.16	40.54	257,053	40.18
10/01/2025	40.84	41.26	40.37	40.78	53,988	40.42