Skip to main content
USAA Mutual Funds Trust - USAA Government Securities Fund (URGSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.71
-0.03 (-0.34%)
Dec 23, 2024, 4:00 PM EST

URGSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 24, 20248.728.728.728.728.720.11%
Dec 23, 20248.718.718.718.718.710.23%
Dec 20, 20248.698.698.698.698.69-0.34%
Dec 19, 20248.728.728.728.728.72-0.80%
Dec 18, 20248.798.798.798.798.79-
Dec 17, 20248.798.798.798.798.79-
Dec 16, 20248.798.798.798.798.79-
Dec 13, 20248.798.798.798.798.79-0.34%
Dec 12, 20248.828.828.828.828.82-0.23%
Dec 11, 20248.848.848.848.848.84-0.23%
Dec 10, 20248.868.868.868.868.86-0.11%
Dec 9, 20248.878.878.878.878.87-
Dec 6, 20248.878.878.878.878.87-
Dec 5, 20248.878.878.878.878.87-
Dec 4, 20248.878.878.878.878.870.34%
Dec 3, 20248.848.848.848.848.84-0.23%
Dec 2, 20248.868.868.868.868.86-0.11%
Nov 29, 20248.878.878.878.878.870.34%
Nov 27, 20248.848.848.848.848.810.23%
Nov 26, 20248.828.828.828.828.79-0.11%
Nov 25, 20248.838.838.838.838.800.68%
Nov 22, 20248.778.778.778.778.74-
Nov 21, 20248.778.778.778.778.74-
Nov 20, 20248.778.778.778.778.74-
Nov 19, 20248.778.778.778.778.74-
Nov 18, 20248.778.778.778.778.740.11%
Nov 15, 20248.768.768.768.768.73-
Nov 14, 20248.768.768.768.768.73-0.11%
Nov 13, 20248.778.778.778.778.740.11%
Nov 12, 20248.768.768.768.768.73-0.45%
Nov 11, 20248.808.808.808.808.77-0.23%
Nov 8, 20248.828.828.828.828.790.11%
Nov 7, 20248.818.818.818.818.780.57%
Nov 6, 20248.768.768.768.768.73-0.57%
Nov 5, 20248.818.818.818.818.780.11%
Nov 4, 20248.808.808.808.808.770.34%
Nov 1, 20248.778.778.778.778.74-0.34%
Oct 31, 20248.808.808.808.808.77-0.11%
Oct 30, 20248.818.818.818.818.75-0.11%
Oct 29, 20248.828.828.828.828.760.11%
Oct 28, 20248.818.818.818.818.75-0.23%
Oct 25, 20248.838.838.838.838.77-0.11%
Oct 24, 20248.848.848.848.848.780.11%
Oct 23, 20248.838.838.838.838.77-0.23%
Oct 22, 20248.858.858.858.858.79-0.11%
Oct 21, 20248.868.868.868.868.80-0.56%
Oct 18, 20248.918.918.918.918.850.11%
Oct 17, 20248.908.908.908.908.84-0.34%
Oct 16, 20248.938.938.938.938.870.11%
Oct 15, 20248.928.928.928.928.860.22%
Oct 14, 20248.908.908.908.908.84-0.11%
Oct 11, 20248.918.918.918.918.85-
Oct 10, 20248.918.918.918.918.85-
Oct 9, 20248.918.918.918.918.85-0.22%
Oct 8, 20248.938.938.938.938.870.11%
Oct 7, 20248.928.928.928.928.86-0.22%
Oct 4, 20248.948.948.948.948.88-0.67%
Oct 3, 20249.009.009.009.008.94-0.33%
Oct 2, 20249.039.039.039.038.97-0.22%
Oct 1, 20249.059.059.059.058.990.22%
Sep 30, 20249.039.039.039.038.97-0.22%
Sep 27, 20249.059.059.059.058.970.22%
Sep 26, 20249.039.039.039.038.95-0.11%
Sep 25, 20249.049.049.049.048.96-0.22%
Sep 24, 20249.069.069.069.068.980.11%
Sep 23, 20249.059.059.059.058.97-0.11%
Sep 20, 20249.069.069.069.068.98-
Sep 19, 20249.069.069.069.068.98-
Sep 18, 20249.069.069.069.068.98-0.22%
Sep 17, 20249.089.089.089.089.00-0.22%
Sep 16, 20249.109.109.109.109.020.22%
Sep 13, 20249.089.089.089.089.000.11%
Sep 12, 20249.079.079.079.078.99-0.11%
Sep 11, 20249.089.089.089.089.00-
Sep 10, 20249.089.089.089.089.000.33%
Sep 9, 20249.059.059.059.058.97-
Sep 6, 20249.059.059.059.058.970.22%
Sep 5, 20249.039.039.039.038.950.11%
Sep 4, 20249.029.029.029.028.940.33%
Sep 3, 20248.998.998.998.998.910.33%
Aug 30, 20248.968.968.968.968.88-0.22%
Aug 29, 20248.988.988.988.988.87-0.11%
Aug 28, 20248.998.998.998.998.88-
Aug 27, 20248.998.998.998.998.88-
Aug 26, 20248.998.998.998.998.88-0.11%
Aug 23, 20249.009.009.009.008.890.33%
Aug 22, 20248.978.978.978.978.86-0.22%
Aug 21, 20248.998.998.998.998.880.11%
Aug 20, 20248.988.988.988.988.870.22%
Aug 19, 20248.968.968.968.968.850.11%
Aug 16, 20248.958.958.958.958.840.11%
Aug 15, 20248.948.948.948.948.83-0.33%
Aug 14, 20248.978.978.978.978.86-
Aug 13, 20248.978.978.978.978.860.34%
Aug 12, 20248.948.948.948.948.830.11%
Aug 9, 20248.938.938.938.938.820.22%
Aug 8, 20248.918.918.918.918.80-0.22%
Aug 7, 20248.938.938.938.938.82-0.22%
Aug 6, 20248.958.958.958.958.84-0.44%
Aug 5, 20248.998.998.998.998.88-0.11%