Stockscreener 앱 받기
21.50
0.76%
0.1628
시간 외 거래:
21.47
-0.0278
-0.13%
U S Global Go Gold And Precious Metal Miners Etf 주식 (GOAU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $21.52 | $21.35 | $0.165 | 19,719.0 | +0.76% |
| 2024-11-21 | $21.39 | $21.18 | $0.21 | 5,321.0 | +0.84% |
| 2024-11-20 | $21.21 | $21.00 | $0.21 | 9,691.0 | +0.34% |
| 2024-11-19 | $21.09 | $20.77 | $0.32 | 32,132.0 | +2.24% |
| 2024-11-18 | $20.79 | $20.05 | $0.74 | 24,134.0 | +4.18% |
| 2024-11-15 | $20.05 | $19.76 | $0.285 | 17,727.0 | -0.35% |
| 2024-11-14 | $19.94 | $19.53 | $0.41 | 16,568.0 | -0.14% |
| 2024-11-13 | $20.21 | $19.89 | $0.3185 | 18,375.0 | -1.09% |
| 2024-11-12 | $20.37 | $19.92 | $0.4499 | 24,381.0 | -1.90% |
| 2024-11-11 | $21.14 | $20.21 | $0.93 | 40,078.0 | -5.98% |
| 2024-11-08 | $22.03 | $21.65 | $0.38 | 28,385.0 | -1.96% |
| 2024-11-07 | $22.34 | $21.66 | $0.6799 | 32,923.0 | +2.99% |
| 2024-11-06 | $21.74 | $21.09 | $0.6457 | 30,923.0 | -3.45% |
| 2024-11-05 | $22.52 | $22.23 | $0.29 | 13,092.0 | +0.69% |
| 2024-11-04 | $22.48 | $22.12 | $0.3649 | 25,614.0 | -0.26% |
| 2024-11-01 | $22.71 | $22.26 | $0.4483 | 11,328.0 | -1.23% |
| 2024-10-31 | $22.98 | $22.16 | $0.8193 | 20,419.0 | -2.36% |
| 2024-10-30 | $23.32 | $22.74 | $0.579 | 32,721.0 | -0.97% |
| 2024-10-29 | $23.35 | $23.02 | $0.3296 | 15,251.0 | +1.57% |
| 2024-10-28 | $23.06 | $22.90 | $0.1582 | 18,315.0 | -0.30% |
| 2024-10-25 | $23.51 | $23.03 | $0.48 | 18,458.0 | -1.62% |
| 2024-10-24 | $23.78 | $22.90 | $0.88 | 21,818.0 | +0.47% |
U S Global Go Gold And Precious Metal Miners Etf 주식 (GOAU) 연도별 가격 이력
이 심층 분석에서는 U S Global Go Gold And Precious Metal Miners Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GOAU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 U S Global Go Gold And Precious Metal Miners Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
U S Global Go Gold And Precious Metal Miners Etf 주식 (GOAU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $22.71 | $19.53 | $3.18 | 370,110.0 | -4.66% |
| 2024-10 | $23.86 | $20.45 | $3.41 | 479,050.0 | +5.82% |
| 2024-09 | $22.65 | $19.28 | $3.37 | 518,582.0 | +3.85% |
| 2024-08 | $21.24 | $18.40 | $2.84 | 659,256.0 | +0.05% |
| 2024-07 | $21.64 | $18.83 | $2.81 | 654,744.0 | +7.95% |
| 2024-06 | $20.44 | $18.58 | $1.86 | 379,572.0 | -6.86% |
| 2024-05 | $21.23 | $18.50 | $2.73 | 584,855.0 | +9.91% |
| 2024-04 | $19.74 | $17.88 | $1.86 | 648,258.0 | +4.16% |
| 2024-03 | $17.90 | $14.57 | $3.33 | 544,632.0 | +22.71% |
| 2024-02 | $16.51 | $14.14 | $2.37 | 473,295.0 | -9.13% |
| 2024-01 | $17.16 | $15.64 | $1.52 | 630,140.0 | -5.99% |
U S Global Go Gold And Precious Metal Miners Etf 주식 (GOAU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.77 | $15.57 | $2.20 | 711,708.0 | +0.13% |
| 2023-11 | $17.11 | $14.93 | $2.18 | 692,142.0 | +12.72% |
| 2023-10 | $16.08 | $14.00 | $2.08 | 648,686.0 | +1.49% |
| 2023-09 | $16.50 | $14.56 | $1.94 | 460,373.0 | -8.76% |
| 2023-08 | $17.25 | $15.00 | $2.25 | 788,904.0 | -7.48% |
| 2023-07 | $18.25 | $15.88 | $2.37 | 508,847.0 | +6.64% |
| 2023-06 | $18.55 | $15.82 | $2.73 | 678,117.0 | -7.07% |
| 2023-05 | $20.88 | $17.22 | $3.66 | 1,196,775.0 | -7.10% |
| 2023-04 | $20.44 | $17.97 | $2.47 | 707,717.0 | +6.26% |
| 2023-03 | $18.19 | $14.65 | $3.54 | 654,256.0 | +17.45% |
| 2023-02 | $17.99 | $14.68 | $3.31 | 669,751.0 | -12.77% |
| 2023-01 | $18.43 | $15.65 | $2.78 | 540,355.0 | +13.10% |
U S Global Go Gold And Precious Metal Miners Etf 주식 (GOAU) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.27 | $14.92 | $1.35 | 602,488.0 | -0.90% |
| 2022-11 | $15.75 | $12.21 | $3.54 | 343,276.0 | +21.51% |
| 2022-10 | $13.80 | $12.03 | $1.77 | 464,128.0 | +1.18% |
| 2022-09 | $13.72 | $11.30 | $2.42 | 763,515.0 | -0.70% |
| 2022-08 | $15.15 | $12.78 | $2.37 | 597,664.0 | -10.72% |
| 2022-07 | $14.78 | $13.06 | $1.72 | 808,919.0 | -0.48% |
| 2022-06 | $17.90 | $14.43 | $3.47 | 497,073.0 | -14.87% |
| 2022-05 | $19.65 | $15.76 | $3.89 | 631,050.0 | -11.63% |
| 2022-04 | $22.41 | $18.76 | $3.65 | 703,980.0 | -8.55% |
| 2022-03 | $21.95 | $19.64 | $2.31 | 1,254,363.0 | +4.82% |
| 2022-02 | $20.17 | $16.97 | $3.20 | 666,751.0 | +16.13% |
| 2022-01 | $18.65 | $16.46 | $2.19 | 781,256.0 | -3.37% |
0.73%
자본화:
|
볼륨(24시간):