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

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20199.269.269.269.269.26-
Dec 11, 20199.309.309.309.309.30-
Dec 10, 20199.099.099.099.099.09-
Dec 09, 20199.039.039.039.039.03-
Dec 06, 20199.039.039.039.039.03-
Dec 05, 20199.289.289.289.289.28-
Dec 04, 20199.189.189.189.189.18-
Dec 03, 20199.219.219.219.219.21-
Dec 02, 20198.968.968.968.968.96-
Nov 29, 20198.908.908.908.908.90-
Nov 27, 20198.718.718.718.718.71-
Nov 26, 20198.698.698.698.698.69-
Nov 25, 20198.488.488.488.488.48-
Nov 22, 20198.588.588.588.588.58-
Nov 21, 20198.608.608.608.608.60-
Nov 20, 20198.798.798.798.798.79-
Nov 19, 20198.778.778.778.778.77-
Nov 18, 20198.798.798.798.798.79-
Nov 15, 20198.708.708.708.708.70-
Nov 14, 20198.788.788.788.788.78-
Nov 13, 20198.698.698.698.698.69-
Nov 12, 20198.608.608.608.608.60-
Nov 11, 20198.478.478.478.478.47-
Nov 08, 20198.538.538.538.538.53-
Nov 07, 20198.678.678.678.678.67-
Nov 06, 20198.868.868.868.868.86-
Nov 05, 20198.768.768.768.768.76-
Nov 04, 20198.968.968.968.968.96-
Nov 01, 20199.109.109.109.109.10-
Oct 31, 20199.099.099.099.099.09-
Oct 30, 20198.828.828.828.828.82-
Oct 29, 20198.758.758.758.758.75-
Oct 28, 20198.708.708.708.708.70-
Oct 25, 20198.848.848.848.848.84-
Oct 24, 20198.748.748.748.748.74-
Oct 23, 20198.498.498.498.498.49-
Oct 22, 20198.438.438.438.438.43-
Oct 21, 20198.478.478.478.478.47-
Oct 18, 20198.638.638.638.638.63-
Oct 17, 20198.658.658.658.658.65-
Oct 16, 20198.448.448.448.448.44-
Oct 15, 20198.308.308.308.308.30-
Oct 14, 20198.528.528.528.528.52-
Oct 11, 20198.548.548.548.548.54-
Oct 10, 20198.818.818.818.818.81-
Oct 09, 20198.808.808.808.808.80-
Oct 08, 20198.938.938.938.938.93-
Oct 07, 20198.718.718.718.718.71-
Oct 04, 20198.798.798.798.798.79-
Oct 03, 20198.628.628.628.628.62-
Oct 02, 20198.628.628.628.628.62-
Oct 01, 20198.488.488.488.488.48-
Sep 30, 20198.448.448.448.448.44-
Sep 27, 20198.788.788.788.788.78-
Sep 26, 20198.928.928.928.928.92-
Sep 25, 20199.049.049.049.049.04-
Sep 24, 20199.359.359.359.359.35-
Sep 23, 20199.219.219.219.219.21-
Sep 20, 20198.948.948.948.948.94-
Sep 19, 20198.788.788.788.788.78-
Sep 18, 20198.628.628.628.628.62-
Sep 17, 20198.808.808.808.808.80-
Sep 16, 20198.608.608.608.608.60-
Sep 13, 20198.528.528.528.528.52-
Sep 12, 20198.708.708.708.708.70-
Sep 11, 20198.828.828.828.828.82-
Sep 10, 20198.768.768.768.768.76-
Sep 09, 20198.808.808.808.808.80-
Sep 06, 20199.109.109.109.109.10-
Sep 05, 20199.319.319.319.319.31-
Sep 04, 20199.889.889.889.889.88-
Sep 03, 20199.739.739.739.739.73-
Aug 30, 20199.569.569.569.569.56-
Aug 29, 20199.529.529.529.529.52-
Aug 28, 20199.829.829.829.829.82-
Aug 27, 20199.819.819.819.819.81-
Aug 26, 20199.559.559.559.559.55-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...