Stockscreener 앱 받기
22.42
0.50%
-0.1129
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 |
|---|---|---|---|---|---|
| 2025-02-06 | $22.56 | $22.19 | $0.37 | 18,357.0 | -0.50% |
| 2025-02-05 | $22.76 | $22.21 | $0.5499 | 24,247.0 | +2.11% |
| 2025-02-04 | $22.08 | $21.75 | $0.33 | 17,594.0 | +2.58% |
| 2025-02-03 | $21.61 | $21.27 | $0.34 | 10,784.0 | +1.12% |
| 2025-01-31 | $21.61 | $21.21 | $0.4032 | 13,270.0 | -0.91% |
| 2025-01-30 | $21.63 | $20.91 | $0.72 | 24,565.0 | +3.85% |
| 2025-01-29 | $20.86 | $20.47 | $0.39 | 16,510.0 | +0.35% |
| 2025-01-28 | $20.60 | $20.31 | $0.2866 | 30,273.0 | +1.54% |
| 2025-01-27 | $20.46 | $20.11 | $0.35 | 16,639.0 | -2.18% |
| 2025-01-24 | $20.86 | $20.70 | $0.158 | 8,478.0 | +1.32% |
| 2025-01-23 | $20.47 | $20.17 | $0.30 | 9,355.0 | +0.27% |
| 2025-01-22 | $20.67 | $20.27 | $0.3983 | 13,252.0 | -0.05% |
| 2025-01-21 | $20.57 | $20.20 | $0.3699 | 16,972.0 | +2.08% |
| 2025-01-17 | $20.11 | $19.76 | $0.3548 | 11,051.0 | +0.41% |
| 2025-01-16 | $20.19 | $19.93 | $0.2621 | 12,344.0 | -0.56% |
| 2025-01-15 | $20.22 | $19.80 | $0.42 | 45,577.0 | +0.43% |
| 2025-01-14 | $19.96 | $19.44 | $0.5201 | 56,748.0 | +3.24% |
| 2025-01-13 | $19.53 | $19.18 | $0.3452 | 33,461.0 | -1.93% |
| 2025-01-10 | $20.05 | $19.64 | $0.415 | 15,854.0 | -0.65% |
| 2025-01-08 | $19.84 | $19.51 | $0.3282 | 11,018.0 | +2.05% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $22.76 | $21.27 | $1.49 | 89,339.0 | +5.38% |
| 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% |
0.14%
0.69%
자본화:
|
볼륨(24시간):