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

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Apr 02, 20197.047.047.047.047.04-
Apr 01, 20197.057.057.057.057.05-
Mar 29, 20197.197.197.197.197.19-
Mar 28, 20197.207.207.207.207.20-
Mar 27, 20197.477.477.477.477.47-
Mar 26, 20197.597.597.597.597.59-
Mar 25, 20197.537.537.537.537.53-
Mar 22, 20197.387.387.387.387.38-
Mar 21, 20197.527.527.527.527.52-
Mar 20, 20197.537.537.537.537.53-
Mar 19, 20197.407.407.407.407.40-
Mar 18, 20197.357.357.357.357.35-
Mar 15, 20197.437.437.437.437.43-
Mar 14, 20197.437.437.437.437.43-
Mar 13, 20197.637.637.637.637.63-
Mar 12, 20197.577.577.577.577.57-
Mar 11, 20197.457.457.457.457.45-
Mar 08, 20197.407.407.407.407.40-
Mar 07, 20197.127.127.127.127.12-
Mar 06, 20197.077.077.077.077.07-
Mar 05, 20197.207.207.207.207.20-
Mar 04, 20197.197.197.197.197.19-
Mar 01, 20197.277.277.277.277.27-
Feb 28, 20197.497.497.497.497.49-
Feb 27, 20197.557.557.557.557.55-
Feb 26, 20197.727.727.727.727.72-
Feb 25, 20197.747.747.747.747.74-
Feb 22, 20197.857.857.857.857.85-
Feb 21, 20197.737.737.737.737.73-
Feb 20, 20197.877.877.877.877.87-
Feb 19, 20197.817.817.817.817.81-
Feb 15, 20197.517.517.517.517.51-
Feb 14, 20197.367.367.367.367.36-
Feb 13, 20197.287.287.287.287.28-
Feb 12, 20197.307.307.307.307.30-
Feb 11, 20197.307.307.307.307.30-
Feb 08, 20197.347.347.347.347.34-
Feb 07, 20197.227.227.227.227.22-
Feb 06, 20197.317.317.317.317.31-
Feb 05, 20197.457.457.457.457.45-
Feb 04, 20197.417.417.417.417.41-
Feb 01, 20197.457.457.457.457.45-
Jan 31, 20197.477.477.477.477.47-
Jan 30, 20197.297.297.297.297.29-
Jan 29, 20197.197.197.197.197.19-
Jan 28, 20196.976.976.976.976.97-
Jan 25, 20196.856.856.856.856.85-
Jan 24, 20196.606.606.606.606.60-
Jan 23, 20196.646.646.646.646.64-
Jan 22, 20196.646.646.646.646.64-
Jan 18, 20196.676.676.676.676.67-
Jan 17, 20196.826.826.826.826.82-
Jan 16, 20196.826.826.826.826.82-
Jan 15, 20196.836.836.836.836.83-
Jan 14, 20196.886.886.886.886.88-
Jan 11, 20196.896.896.896.896.89-
Jan 10, 20196.976.976.976.976.97-
Jan 09, 20197.047.047.047.047.04-
Jan 08, 20196.966.966.966.966.96-
Jan 07, 20196.976.976.976.976.97-
Jan 04, 20197.077.077.077.077.07-
Jan 03, 20197.077.077.077.077.07-
Jan 02, 20196.776.776.776.776.77-
Dec 31, 20186.706.706.706.706.70-
Dec 28, 20186.576.576.576.576.57-
Dec 27, 20186.596.596.596.596.59-
Dec 26, 20186.496.496.496.496.49-
Dec 24, 20186.536.536.536.536.53-
Dec 21, 20186.416.416.416.416.41-
Dec 20, 20186.466.466.466.466.46-
Dec 20, 20180.118 Dividend
Dec 19, 20186.386.386.386.386.26-
Dec 18, 20186.616.616.616.616.49-
Dec 17, 20186.536.536.536.536.41-
Dec 14, 20186.376.376.376.376.25-
Dec 13, 20186.446.446.446.446.32-
Dec 12, 20186.466.466.466.466.34-
Dec 11, 20186.476.476.476.476.35-
Dec 10, 20186.476.476.476.476.35-
Dec 07, 20186.526.526.526.526.40-
Dec 06, 20186.316.316.316.316.19-
Dec 04, 20186.336.336.336.336.21-
Dec 03, 20186.356.356.356.356.23-
Nov 30, 20186.336.336.336.336.21-
Nov 29, 20186.366.366.366.366.24-
Nov 28, 20186.406.406.406.406.28-
Nov 27, 20186.256.256.256.256.13-
Nov 26, 20186.346.346.346.346.22-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...