U.S. Global Investors Gold & Precious Metals Fund (USERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.38
-0.10 (-0.43%)
Sep 12, 2025, 4:00 PM EDT
USERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 1.65% |
| Sep 10, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 2.35% |
| Sep 9, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.40% |
| Sep 8, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 1.98% |
| Sep 5, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 2.25% |
| Sep 4, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -1.18% |
| Sep 3, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.96% |
| Sep 2, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 3.96% |
| Aug 29, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 3.20% |
| Aug 28, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.10% |
| Aug 27, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.35% |
| Aug 26, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 1.81% |
| Aug 25, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.20% |
| Aug 22, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 2.22% |
| Aug 21, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 1.89% |
| Aug 20, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 1.44% |
| Aug 19, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -3.10% |
| Aug 18, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| Aug 15, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1.42% |
| Aug 14, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -1.19% |
| Aug 13, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.57% |
| Aug 12, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.79% |
| Aug 11, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.31% |
| Aug 8, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.05% |
| Aug 7, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.49% |
| Aug 6, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 1.89% |
| Aug 5, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 3.53% |
| Aug 4, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 2.35% |
| Aug 1, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 1.10% |
| Jul 31, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.69% |
| Jul 30, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -2.80% |
| Jul 29, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.34% |
| Jul 28, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.87% |
| Jul 25, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.82% |
| Jul 24, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -1.24% |
| Jul 23, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.64% |
| Jul 22, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 2.81% |
| Jul 21, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 3.07% |
| Jul 18, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.06% |
| Jul 17, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -1.24% |
| Jul 16, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.17% |
| Jul 15, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -1.27% |
| Jul 14, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.06% |
| Jul 11, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1.63% |
| Jul 10, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.97% |
| Jul 9, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.34% |
| Jul 8, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -2.77% |
| Jul 7, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 1.07% |
| Jul 3, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.73% |
| Jul 2, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.85% |