USERX - U.S. Global Investors Gold and Precious Metals Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20199.479.479.479.479.47-
Aug 22, 20199.079.079.079.079.07-
Aug 21, 20199.149.149.149.149.14-
Aug 20, 20199.179.179.179.179.17-
Aug 19, 20198.888.888.888.888.88-
Aug 16, 20199.119.119.119.119.11-
Aug 15, 20199.309.309.309.309.30-
Aug 14, 20199.189.189.189.189.18-
Aug 13, 20199.309.309.309.309.30-
Aug 12, 20199.489.489.489.489.48-
Aug 09, 20199.539.539.539.539.53-
Aug 08, 20199.629.629.629.629.62-
Aug 07, 20199.509.509.509.509.50-
Aug 06, 20199.309.309.309.309.30-
Aug 05, 20199.259.259.259.259.25-
Aug 02, 20199.009.009.009.009.00-
Aug 01, 20199.019.019.019.019.01-
Jul 31, 20198.698.698.698.698.69-
Jul 30, 20199.129.129.129.129.12-
Jul 29, 20199.039.039.039.039.03-
Jul 26, 20198.928.928.928.928.92-
Jul 25, 20198.928.928.928.928.92-
Jul 24, 20199.139.139.139.139.13-
Jul 23, 20198.948.948.948.948.94-
Jul 22, 20199.109.109.109.109.10-
Jul 19, 20198.988.988.988.988.98-
Jul 18, 20198.968.968.968.968.96-
Jul 17, 20198.558.558.558.558.55-
Jul 16, 20198.228.228.228.228.22-
Jul 15, 20198.278.278.278.278.27-
Jul 12, 20198.208.208.208.208.20-
Jul 11, 20198.168.168.168.168.16-
Jul 10, 20198.248.248.248.248.24-
Jul 09, 20198.048.048.048.048.04-
Jul 08, 20197.957.957.957.957.95-
Jul 05, 20197.997.997.997.997.99-
Jul 03, 20198.058.058.058.058.05-
Jul 02, 20198.018.018.018.018.01-
Jul 01, 20197.787.787.787.787.78-
Jun 28, 20198.008.008.008.008.00-
Jun 27, 20197.937.937.937.937.93-
Jun 26, 20197.967.967.967.967.96-
Jun 25, 20197.987.987.987.987.98-
Jun 24, 20198.088.088.088.088.08-
Jun 21, 20197.917.917.917.917.91-
Jun 20, 20197.827.827.827.827.82-
Jun 19, 20197.477.477.477.477.47-
Jun 18, 20197.377.377.377.377.37-
Jun 17, 20197.287.287.287.287.28-
Jun 14, 20197.217.217.217.217.21-
Jun 13, 20197.227.227.227.227.22-
Jun 12, 20197.107.107.107.107.10-
Jun 11, 20196.966.966.966.966.96-
Jun 10, 20196.936.936.936.936.93-
Jun 07, 20197.097.097.097.097.09-
Jun 06, 20197.107.107.107.107.10-
Jun 05, 20197.047.047.047.047.04-
Jun 04, 20197.087.087.087.087.08-
Jun 03, 20197.077.077.077.077.07-
May 31, 20196.796.796.796.796.79-
May 30, 20196.566.566.566.566.56-
May 29, 20196.476.476.476.476.47-
May 28, 20196.476.476.476.476.47-
May 24, 20196.536.536.536.536.53-
May 23, 20196.496.496.496.496.49-
May 22, 20196.486.486.486.486.48-
May 21, 20196.596.596.596.596.59-
May 20, 20196.596.596.596.596.59-
May 17, 20196.616.616.616.616.61-
May 16, 20196.606.606.606.606.60-
May 15, 20196.686.686.686.686.68-
May 14, 20196.666.666.666.666.66-
May 13, 20196.756.756.756.756.75-
May 10, 20196.546.546.546.546.54-
May 09, 20196.526.526.526.526.52-
May 08, 20196.506.506.506.506.50-
May 07, 20196.606.606.606.606.60-
May 06, 20196.516.516.516.516.51-
May 03, 20196.526.526.526.526.52-
May 02, 20196.466.466.466.466.46-
May 01, 20196.626.626.626.626.62-
Apr 30, 20196.736.736.736.736.73-
Apr 29, 20196.746.746.746.746.74-
Apr 26, 20196.866.866.866.866.86-
Apr 25, 20196.686.686.686.686.68-
Apr 24, 20196.726.726.726.726.72-
Apr 23, 20196.666.666.666.666.66-
Apr 22, 20196.716.716.716.716.71-
Apr 18, 20196.796.796.796.796.79-
Apr 17, 20196.956.956.956.956.95-
Apr 16, 20196.956.956.956.956.95-
Apr 15, 20197.107.107.107.107.10-
Apr 12, 20197.177.177.177.177.17-
Apr 11, 20197.177.177.177.177.17-
Apr 10, 20197.327.327.327.327.32-
Apr 09, 20197.387.387.387.387.38-
Apr 08, 20197.377.377.377.377.37-
Apr 05, 20197.227.227.227.227.22-
Apr 04, 20197.247.247.247.247.24-
Apr 03, 20197.087.087.087.087.08-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...