Stockscreener 앱 받기
29.16
2.21%
-0.6584
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 |
|---|---|---|---|---|---|
| 2025-07-28 | $29.74 | $28.96 | $0.7799 | 16,843.0 | -2.21% |
| 2025-07-25 | $29.92 | $29.48 | $0.4421 | 47,647.0 | -0.96% |
| 2025-07-24 | $30.37 | $29.88 | $0.4831 | 40,214.0 | -1.41% |
| 2025-07-23 | $30.54 | $30.25 | $0.291 | 31,174.0 | -0.18% |
| 2025-07-22 | $30.77 | $29.86 | $0.91 | 69,763.0 | +2.69% |
| 2025-07-21 | $29.89 | $29.24 | $0.6541 | 21,636.0 | +3.45% |
| 2025-07-18 | $29.20 | $28.80 | $0.40 | 12,740.0 | +0.49% |
| 2025-07-17 | $28.83 | $28.34 | $0.4899 | 27,361.0 | -1.48% |
| 2025-07-16 | $29.45 | $28.93 | $0.515 | 15,208.0 | -0.38% |
| 2025-07-15 | $29.65 | $29.02 | $0.6274 | 18,087.0 | -1.58% |
| 2025-07-14 | $30.12 | $29.65 | $0.4676 | 26,835.0 | -0.37% |
| 2025-07-11 | $29.80 | $29.33 | $0.47 | 16,535.0 | +2.37% |
| 2025-07-10 | $29.17 | $28.77 | $0.3968 | 6,414.0 | -0.27% |
| 2025-07-09 | $29.17 | $28.35 | $0.8177 | 13,797.0 | +1.80% |
| 2025-07-08 | $29.99 | $28.46 | $1.53 | 23,012.0 | -4.17% |
| 2025-07-07 | $29.96 | $28.79 | $1.18 | 20,858.0 | +1.84% |
| 2025-07-03 | $29.66 | $29.00 | $0.6586 | 14,693.0 | +0.03% |
| 2025-07-02 | $29.55 | $29.04 | $0.5107 | 10,157.0 | -0.04% |
| 2025-07-01 | $29.89 | $29.32 | $0.57 | 26,747.0 | +0.08% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $30.77 | $28.34 | $2.43 | 476,564.0 | -0.61% |
| 2025-06 | $31.23 | $28.23 | $3.00 | 483,808.0 | +1.73% |
| 2025-05 | $28.84 | $25.35 | $3.49 | 647,298.0 | +6.21% |
| 2025-04 | $28.98 | $22.01 | $6.97 | 958,653.0 | +8.19% |
| 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% |
0.51%
0.38%
자본화:
|
볼륨(24시간):