U.S. Global Investors Gold and Precious Metals Fund (USERX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.88
+0.25 (1.60%)
May 19, 2025, 4:00 PM EDT
USERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 2.60% |
| May 22, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.36% |
| May 21, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 2.09% |
| May 20, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 2.46% |
| May 19, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 1.60% |
| May 16, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| May 15, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 1.82% |
| May 14, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -2.10% |
| May 13, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.38% |
| May 12, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -5.73% |
| May 9, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 2.73% |
| May 8, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.62% |
| May 7, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -1.46% |
| May 6, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 5.31% |
| May 5, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 2.49% |
| May 2, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.20% |
| May 1, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -4.32% |
| Apr 30, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.50% |
| Apr 29, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.87% |
| Apr 28, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.25% |
| Apr 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.05% |
| Apr 24, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 1.83% |
| Apr 23, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -3.05% |
| Apr 22, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -1.92% |
| Apr 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% |
| Apr 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.55% |
| Apr 16, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 3.39% |
| Apr 15, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.25% |
| Apr 14, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 1.38% |
| Apr 11, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 5.28% |
| Apr 10, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 4.41% |
| Apr 9, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 7.24% |
| Apr 8, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.37% |
| Apr 7, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.22% |
| Apr 4, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -8.47% |
| Apr 3, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.54% |
| Apr 2, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -1.19% |
| Apr 1, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.20% |
| Mar 31, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 1.20% |
| Mar 28, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -1.32% |
| Mar 27, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 2.43% |
| Mar 26, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -1.20% |
| Mar 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.81% |
| Mar 24, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -2.17% |
| Mar 21, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -1.14% |
| Mar 20, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.34% |
| Mar 19, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.34% |
| Mar 18, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.95% |
| Mar 17, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 3.23% |
| Mar 14, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 1.57% |