U.S. Global Investors Gold and Precious Metals Fund (USERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.83
-0.23 (-1.27%)
Jul 15, 2025, 9:30 AM EDT
USERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 1, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.06% |
| Jun 30, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 2.69% |
| Jun 27, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -3.22% |
| Jun 26, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 1.43% |
| Jun 25, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.23% |
| Jun 24, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -1.80% |
| Jun 23, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.85% |
| Jun 20, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -2.00% |
| Jun 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.21% |
| Jun 17, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.11% |
| Jun 16, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.89% |
| Jun 13, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 1.03% |
| Jun 12, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 2.86% |
| Jun 11, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.34% |
| Jun 10, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -1.21% |
| Jun 9, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 1.12% |
| Jun 6, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -1.91% |
| Jun 5, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.44% |
| Jun 4, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.61% |
| Jun 3, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.89% |
| Jun 2, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 4.43% |
| May 30, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.76% |
| May 29, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.12% |
| May 28, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.83% |
| May 27, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.59% |
| 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% |