MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GOAU — US Global GO Gold and Precious Metal Miners ETF
NYSE ArcaUS Global GO Gold and Precious Metal Miners ETF
$42.97
+0.33(+0.77%)
- O
- 43.10
- H
- 43.35
- L
- 42.65
- V
- 8.32K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$42.97
Period Return+55.97%
Period High$57.09
Period Low$25.35
Avg Daily Volume40.3K
Total Trading Days365
GOAU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $43.10 | $43.35 | $42.65 | $42.97 | +$0.33 | +0.77% | 8,320 | $42.94 | $42.65 $43.35 |
| Oct 1, 2026 | $43.06 | $43.11 | $42.60 | $42.64 | $-0.46 | -1.06% | 11,762 | $42.82 | $42.60 $43.11 |
| Sep 30, 2026 | $43.95 | $43.95 | $43.10 | $43.10 | $-0.60 | -1.37% | 6,952 | $43.29 | $43.10 $43.95 |
| Sep 29, 2026 | $43.75 | $43.81 | $43.30 | $43.70 | +$0.38 | +0.88% | 8,779 | $43.55 | $43.30 $43.81 |
| Sep 28, 2026 | $43.48 | $44.04 | $43.09 | $43.32 | $-2.47 | -5.39% | 12,058 | $43.62 | $43.09 $44.04 |
| Sep 25, 2026 | $45.35 | $45.92 | $45.15 | $45.79 | +$0.32 | +0.71% | 48,719 | $45.58 | $45.15 $45.92 |
| Sep 24, 2026 | $45.65 | $45.65 | $44.66 | $45.46 | $-0.61 | -1.31% | 34,365 | $45.15 | $44.66 $45.65 |
| Sep 23, 2026 | $46.98 | $46.98 | $45.78 | $46.07 | $-1.89 | -3.94% | 26,085 | $46.14 | $45.78 $46.98 |
| Sep 22, 2026 | $46.30 | $48.24 | $46.30 | $47.96 | +$1.45 | +3.12% | 24,290 | $46.95 | $46.30 $48.24 |
| Sep 21, 2026 | $47.19 | $47.19 | $46.20 | $46.51 | $-0.64 | -1.36% | 19,216 | $46.50 | $46.20 $47.19 |
| Sep 18, 2026 | $47.42 | $47.42 | $46.52 | $47.15 | $-0.07 | -0.16% | 14,542 | $46.95 | $46.52 $47.42 |
| Sep 17, 2026 | $46.96 | $47.43 | $46.66 | $47.22 | +$1.65 | +3.63% | 15,935 | $47.09 | $46.66 $47.43 |
| Sep 16, 2026 | $46.74 | $46.76 | $44.89 | $45.57 | $-0.82 | -1.77% | 28,384 | $45.93 | $44.89 $46.76 |
| Sep 15, 2026 | $46.58 | $46.58 | $45.67 | $46.39 | +$0.09 | +0.19% | 8,790 | $46.08 | $45.67 $46.58 |
| Sep 14, 2026 | $46.26 | $46.78 | $45.84 | $46.30 | $-1.47 | -3.08% | 18,201 | $46.26 | $45.84 $46.78 |
| Sep 11, 2026 | $48.64 | $48.79 | $47.73 | $47.77 | +$0.15 | +0.32% | 7,760 | $48.12 | $47.73 $48.79 |
| Sep 10, 2026 | $47.84 | $48.43 | $47.59 | $47.62 | $-1.81 | -3.67% | 28,073 | $48.06 | $47.59 $48.43 |
| Sep 9, 2026 | $49.73 | $50.38 | $49.11 | $49.43 | +$0.23 | +0.48% | 14,812 | $49.63 | $49.11 $50.38 |
| Sep 8, 2026 | $49.30 | $49.90 | $49.20 | $49.20 | $-0.41 | -0.83% | 17,443 | $49.54 | $49.20 $49.90 |
| Sep 4, 2026 | $49.48 | $49.89 | $48.88 | $49.61 | $-1.08 | -2.14% | 12,391 | $49.56 | $48.88 $49.89 |
| Sep 3, 2026 | $50.30 | $50.71 | $49.77 | $50.70 | +$1.93 | +3.95% | 15,495 | $50.29 | $49.77 $50.71 |
| Sep 2, 2026 | $48.00 | $49.05 | $48.00 | $48.77 | +$1.68 | +3.57% | 19,260 | $48.45 | $48.00 $49.05 |
| Sep 1, 2026 | $47.53 | $48.66 | $47.06 | $47.09 | $-1.71 | -3.50% | 43,724 | $47.55 | $47.06 $48.66 |
| Aug 31, 2026 | $49.08 | $49.08 | $48.04 | $48.80 | $-0.10 | -0.20% | 21,094 | $48.50 | $48.04 $49.08 |
| Aug 28, 2026 | $50.97 | $51.55 | $48.49 | $48.90 | $-1.98 | -3.89% | 36,444 | $49.21 | $48.49 $51.55 |
| Aug 27, 2026 | $50.16 | $51.18 | $50.16 | $50.88 | +$0.48 | +0.95% | 26,963 | $50.67 | $50.16 $51.18 |
| Aug 26, 2026 | $50.39 | $50.98 | $50.32 | $50.40 | $-0.85 | -1.66% | 22,385 | $50.59 | $50.32 $50.98 |
| Aug 25, 2026 | $49.88 | $51.32 | $49.84 | $51.25 | +$0.81 | +1.61% | 22,290 | $50.76 | $49.84 $51.32 |
| Aug 24, 2026 | $50.17 | $50.88 | $49.86 | $50.44 | +$0.66 | +1.33% | 52,433 | $50.20 | $49.86 $50.88 |
| Aug 21, 2026 | $49.84 | $50.00 | $49.52 | $49.78 | +$1.24 | +2.55% | 29,911 | $49.79 | $49.52 $50.00 |