Stockscreener 앱 받기
27.99
0.50%
-0.14
시간 외 거래:
28.20
0.21
+0.75%
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 |
|---|---|---|---|---|---|
| 2025-04-17 | $28.19 | $27.58 | $0.61 | 51,793.0 | -0.50% |
| 2025-04-16 | $28.68 | $27.99 | $0.69 | 94,920.0 | +2.22% |
| 2025-04-15 | $27.53 | $27.20 | $0.329 | 40,263.0 | +1.21% |
| 2025-04-14 | $27.37 | $26.35 | $1.02 | 52,371.0 | +1.46% |
| 2025-04-11 | $26.93 | $26.35 | $0.5799 | 48,541.0 | +5.72% |
| 2025-04-10 | $25.63 | $24.30 | $1.34 | 62,876.0 | +3.89% |
| 2025-04-09 | $24.48 | $23.07 | $1.41 | 35,339.0 | +8.01% |
| 2025-04-08 | $23.71 | $22.42 | $1.29 | 23,321.0 | -0.13% |
| 2025-04-07 | $23.47 | $22.01 | $1.46 | 46,903.0 | -0.92% |
| 2025-04-04 | $24.25 | $22.80 | $1.45 | 61,391.0 | -8.76% |
| 2025-04-03 | $25.44 | $24.00 | $1.44 | 28,910.0 | +0.10% |
| 2025-04-02 | $25.12 | $24.76 | $0.36 | 25,399.0 | -0.06% |
| 2025-04-01 | $25.18 | $24.67 | $0.5091 | 40,106.0 | -0.36% |
| 2025-03-31 | $25.23 | $24.29 | $0.94 | 57,095.0 | +1.52% |
| 2025-03-28 | $25.27 | $24.64 | $0.635 | 28,420.0 | -0.43% |
| 2025-03-27 | $24.92 | $24.45 | $0.47 | 17,334.0 | +2.47% |
| 2025-03-26 | $24.64 | $24.23 | $0.4074 | 9,015.0 | -0.89% |
| 2025-03-25 | $24.55 | $23.99 | $0.5616 | 29,921.0 | +2.64% |
| 2025-03-24 | $23.99 | $23.71 | $0.2799 | 12,593.0 | -0.02% |
| 2025-03-21 | $23.84 | $23.56 | $0.28 | 46,098.0 | -1.00% |
| 2025-03-20 | $24.10 | $23.75 | $0.35 | 12,057.0 | +0.11% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $28.68 | $22.01 | $6.67 | 663,926.0 | +11.51% |
| 2025-03 | $25.27 | $21.15 | $4.12 | 555,487.0 | +17.79% |
| 2025-02 | $22.81 | $20.80 | $2.01 | 653,939.0 | +0.16% |
| 2025-01 | $21.63 | $19.03 | $2.60 | 419,607.0 | +12.30% |
U S Global Go Gold And Precious Metal Miners Etf 주식 (GOAU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.97 | $18.65 | $3.32 | 379,300.0 | -10.83% |
| 2024-11 | $22.71 | $19.53 | $3.18 | 537,771.0 | -6.43% |
| 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% |
0.24%
0.01%
자본화:
|
볼륨(24시간):