MERKX - Merk Hard Currency Fund Class Investor

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20198.968.968.968.968.96-
Aug 16, 20198.988.988.988.988.98-
Aug 15, 20198.988.988.988.988.98-
Aug 14, 20198.988.988.988.988.98-
Aug 13, 20199.049.049.049.049.04-
Aug 12, 20199.029.029.029.029.02-
Aug 09, 20199.049.049.049.049.04-
Aug 08, 20199.039.039.039.039.03-
Aug 07, 20198.998.998.998.998.99-
Aug 06, 20199.019.019.019.019.01-
Aug 05, 20199.019.019.019.019.01-
Aug 02, 20198.998.998.998.998.99-
Aug 01, 20198.998.998.998.998.99-
Jul 31, 20198.998.998.998.998.99-
Jul 30, 20199.069.069.069.069.06-
Jul 29, 20199.099.099.099.099.09-
Jul 26, 20199.089.089.089.089.08-
Jul 25, 20199.119.119.119.119.11-
Jul 24, 20199.149.149.149.149.14-
Jul 23, 20199.129.129.129.129.12-
Jul 22, 20199.179.179.179.179.17-
Jul 19, 20199.199.199.199.199.19-
Jul 18, 20199.249.249.249.249.24-
Jul 17, 20199.199.199.199.199.19-
Jul 16, 20199.169.169.169.169.16-
Jul 15, 20199.209.209.209.209.20-
Jul 12, 20199.209.209.209.209.20-
Jul 11, 20199.189.189.189.189.18-
Jul 10, 20199.169.169.169.169.16-
Jul 09, 20199.119.119.119.119.11-
Jul 08, 20199.129.129.129.129.12-
Jul 05, 20199.149.149.149.149.14-
Jul 03, 20199.219.219.219.219.21-
Jul 02, 20199.199.199.199.199.19-
Jul 01, 20199.179.179.179.179.17-
Jun 28, 20199.239.239.239.239.23-
Jun 27, 20199.239.239.239.239.23-
Jun 26, 20199.239.239.239.239.23-
Jun 25, 20199.229.229.229.229.22-
Jun 24, 20199.249.249.249.249.24-
Jun 21, 20199.209.209.209.209.20-
Jun 20, 20199.179.179.179.179.17-
Jun 19, 20199.089.089.089.089.08-
Jun 18, 20199.049.049.049.049.04-
Jun 17, 20199.049.049.049.049.04-
Jun 14, 20199.049.049.049.049.04-
Jun 13, 20199.099.099.099.099.09-
Jun 12, 20199.099.099.099.099.09-
Jun 11, 20199.119.119.119.119.11-
Jun 10, 20199.129.129.129.129.12-
Jun 07, 20199.139.139.139.139.13-
Jun 06, 20199.089.089.089.089.08-
Jun 05, 20199.059.059.059.059.05-
Jun 04, 20199.079.079.079.079.07-
Jun 03, 20199.059.059.059.059.05-
May 31, 20199.009.009.009.009.00-
May 30, 20198.978.978.978.978.97-
May 29, 20198.968.968.968.968.96-
May 28, 20198.988.988.988.988.98-
May 24, 20199.029.029.029.029.02-
May 23, 20198.988.988.988.988.98-
May 22, 20198.978.978.978.978.97-
May 21, 20198.988.988.988.988.98-
May 20, 20198.978.978.978.978.97-
May 17, 20198.978.978.978.978.97-
May 16, 20198.998.998.998.998.99-
May 15, 20199.029.029.029.029.02-
May 14, 20199.029.029.029.029.02-
May 13, 20199.029.029.029.029.02-
May 10, 20199.039.039.039.039.03-
May 09, 20199.019.019.019.019.01-
May 08, 20199.009.009.009.009.00-
May 07, 20199.019.019.019.019.01-
May 06, 20199.039.039.039.039.03-
May 03, 20199.049.049.049.049.04-
May 02, 20199.009.009.009.009.00-
May 01, 20199.039.039.039.039.03-
Apr 30, 20199.069.069.069.069.06-
Apr 29, 20199.039.039.039.039.03-
Apr 26, 20199.029.029.029.029.02-
Apr 25, 20199.009.009.009.009.00-
Apr 24, 20199.029.029.029.029.02-
Apr 23, 20199.079.079.079.079.07-
Apr 22, 20199.129.129.129.129.12-
Apr 18, 20199.109.109.109.109.10-
Apr 17, 20199.139.139.139.139.13-
Apr 16, 20199.139.139.139.139.13-
Apr 15, 20199.149.149.149.149.14-
Apr 12, 20199.159.159.159.159.15-
Apr 11, 20199.129.129.129.129.12-
Apr 10, 20199.159.159.159.159.15-
Apr 09, 20199.149.149.149.149.14-
Apr 08, 20199.149.149.149.149.14-
Apr 05, 20199.109.109.109.109.10-
Apr 04, 20199.119.119.119.119.11-
Apr 03, 20199.139.139.139.139.13-
Apr 02, 20199.109.109.109.109.10-
Apr 01, 20199.129.129.129.129.12-
Mar 29, 20199.109.109.109.109.10-
Mar 28, 20199.099.099.099.099.09-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...