EuroPac Gold Fund (EPGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.18
+0.37 (2.20%)
Sep 9, 2025, 8:09 AM EDT
EPGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 2.20% |
| Sep 5, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 2.75% |
| Sep 4, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -1.33% |
| Sep 3, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.12% |
| Sep 2, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 2.22% |
| Aug 29, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 2.98% |
| Aug 28, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.25% |
| Aug 27, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.38% |
| Aug 26, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 2.28% |
| Aug 25, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.20% |
| Aug 22, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 1.79% |
| Aug 21, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 1.55% |
| Aug 20, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.71% |
| Aug 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.86% |
| Aug 18, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.13% |
| Aug 15, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.94% |
| Aug 14, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| Aug 13, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.13% |
| Aug 12, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.81% |
| Aug 11, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.20% |
| Aug 8, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.55% |
| Aug 7, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.48% |
| Aug 6, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 1.25% |
| Aug 5, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 2.78% |
| Aug 4, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 2.49% |
| Aug 1, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 1.18% |
| Jul 31, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.52% |
| Jul 30, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -2.79% |
| Jul 29, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.22% |
| Jul 28, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -1.83% |
| Jul 25, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.42% |
| Jul 24, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.70% |
| Jul 23, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.55% |
| Jul 22, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 3.36% |
| Jul 21, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 3.56% |
| Jul 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% |
| Jul 17, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.38% |
| Jul 16, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.22% |
| Jul 15, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.43% |
| Jul 14, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.50% |
| Jul 11, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 1.98% |
| Jul 10, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.52% |
| Jul 9, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 1.65% |
| Jul 8, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -4.03% |
| Jul 7, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.94% |
| Jul 3, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.58% |
| Jul 2, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 1.41% |
| Jul 1, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.07% |
| Jun 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.35% |
| Jun 27, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -2.87% |