USERX - US Global Investors Gld & Prec Mtls

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20186.606.606.606.606.60-
Aug 14, 20186.976.976.976.976.97-
Aug 13, 20187.017.017.017.017.01-
Aug 10, 20187.227.227.227.227.22-
Aug 09, 20187.297.297.297.297.29-
Aug 08, 20187.287.287.287.287.28-
Aug 07, 20187.337.337.337.337.33-
Aug 06, 20187.427.427.427.427.42-
Aug 03, 20187.457.457.457.457.45-
Aug 02, 20187.407.407.407.407.40-
Aug 01, 20187.467.467.467.467.46-
Jul 31, 20187.497.497.497.497.49-
Jul 30, 20187.447.447.447.447.44-
Jul 27, 20187.477.477.477.477.47-
Jul 26, 20187.607.607.607.607.60-
Jul 25, 20187.697.697.697.697.69-
Jul 24, 20187.567.567.567.567.56-
Jul 23, 20187.487.487.487.487.48-
Jul 20, 20187.567.567.567.567.56-
Jul 19, 20187.517.517.517.517.51-
Jul 18, 20187.587.587.587.587.58-
Jul 17, 20187.567.567.567.567.56-
Jul 16, 20187.647.647.647.647.64-
Jul 13, 20187.717.717.717.717.71-
Jul 12, 20187.777.777.777.777.77-
Jul 11, 20187.707.707.707.707.70-
Jul 10, 20187.917.917.917.917.91-
Jul 09, 20187.907.907.907.907.90-
Jul 06, 20187.887.887.887.887.88-
Jul 05, 20187.817.817.817.817.81-
Jul 03, 20187.687.687.687.687.68-
Jul 02, 20187.557.557.557.557.55-
Jun 29, 20187.647.647.647.647.64-
Jun 28, 20187.517.517.517.517.51-
Jun 27, 20187.527.527.527.527.52-
Jun 26, 20187.607.607.607.607.60-
Jun 25, 20187.577.577.577.577.57-
Jun 22, 20187.677.677.677.677.67-
Jun 21, 20187.577.577.577.577.57-
Jun 20, 20187.517.517.517.517.51-
Jun 19, 20187.547.547.547.547.54-
Jun 18, 20187.597.597.597.597.59-
Jun 15, 20187.617.617.617.617.61-
Jun 14, 20187.687.687.687.687.68-
Jun 13, 20187.697.697.697.697.69-
Jun 12, 20187.667.667.667.667.66-
Jun 11, 20187.667.667.667.667.66-
Jun 08, 20187.617.617.617.617.61-
Jun 07, 20187.597.597.597.597.59-
Jun 06, 20187.637.637.637.637.63-
Jun 05, 20187.577.577.577.577.57-
Jun 04, 20187.567.567.567.567.56-
Jun 01, 20187.617.617.617.617.61-
May 31, 20187.607.607.607.607.60-
May 30, 20187.667.667.667.667.66-
May 29, 20187.587.587.587.587.58-
May 25, 20187.627.627.627.627.62-
May 24, 20187.687.687.687.687.68-
May 23, 20187.617.617.617.617.61-
May 22, 20187.577.577.577.577.57-
May 21, 20187.667.667.667.667.66-
May 18, 20187.597.597.597.597.59-
May 17, 20187.597.597.597.597.59-
May 16, 20187.597.597.597.597.59-
May 15, 20187.587.587.587.587.58-
May 14, 20187.737.737.737.737.73-
May 11, 20187.787.787.787.787.78-
May 10, 20187.807.807.807.807.80-
May 09, 20187.687.687.687.687.68-
May 08, 20187.627.627.627.627.62-
May 07, 20187.637.637.637.637.63-
May 04, 20187.617.617.617.617.61-
May 03, 20187.587.587.587.587.58-
May 02, 20187.477.477.477.477.47-
May 01, 20187.457.457.457.457.45-
Apr 30, 20187.447.447.447.447.44-
Apr 27, 20187.537.537.537.537.53-
Apr 26, 20187.507.507.507.507.50-
Apr 25, 20187.427.427.427.427.42-
Apr 24, 20187.497.497.497.497.49-
Apr 23, 20187.427.427.427.427.42-
Apr 20, 20187.577.577.577.577.57-
Apr 19, 20187.657.657.657.657.65-
Apr 18, 20187.687.687.687.687.68-
Apr 17, 20187.607.607.607.607.60-
Apr 16, 20187.577.577.577.577.57-
Apr 13, 20187.587.587.587.587.58-
Apr 12, 20187.527.527.527.527.52-
Apr 11, 20187.587.587.587.587.58-
Apr 10, 20187.417.417.417.417.41-
Apr 09, 20187.297.297.297.297.29-
Apr 06, 20187.287.287.287.287.28-
Apr 05, 20187.207.207.207.207.20-
Apr 04, 20187.177.177.177.177.17-
Apr 03, 20187.207.207.207.207.20-
Apr 02, 20187.257.257.257.257.25-
Mar 29, 20187.207.207.207.207.20-
Mar 28, 20187.157.157.157.157.15-
Mar 27, 20187.327.327.327.327.32-
Mar 26, 20187.417.417.417.417.41-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...