U.S. Global Investors Gold and Precious Metals Fund (USERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.18
-0.56 (-1.61%)
At close: Aug 26, 2026
USERX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -1.61% |
| Aug 25, 2026 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 1.55% |
| Aug 24, 2026 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 1.00% |
| Aug 21, 2026 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 1.65% |
| Aug 20, 2026 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 1.77% |
| Aug 19, 2026 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 7.77% |
| Aug 18, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -3.52% |
| Aug 17, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 1.48% |
| Aug 14, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 1.31% |
| Aug 13, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -1.51% |
| Aug 12, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.52% |
| Aug 11, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.10% |
| Aug 10, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 1.04% |
| Aug 7, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 5.95% |
| Aug 6, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.38% |
| Aug 5, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 6.78% |
| Aug 4, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 5.31% |
| Aug 3, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.51% |
| Jul 31, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -2.86% |
| Jul 30, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 4.13% |
| Jul 29, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.71% |
| Jul 28, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -2.04% |
| Jul 27, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 1.05% |
| Jul 24, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.23% |
| Jul 23, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -2.59% |
| Jul 22, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 2.70% |
| Jul 21, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 5.27% |
| Jul 20, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.33% |
| Jul 17, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.16% |
| Jul 16, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -3.95% |
| Jul 15, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -1.09% |
| Jul 14, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 1.83% |
| Jul 13, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -3.42% |
| Jul 10, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.31% |
| Jul 9, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 3.16% |
| Jul 8, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -2.76% |
| Jul 7, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -4.37% |
| Jul 6, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.37% |
| Jul 2, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 4.42% |
| Jul 1, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.12% |
| Jun 30, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.38% |
| Jun 29, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.99% |
| Jun 26, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 2.37% |
| Jun 25, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 2.22% |
| Jun 24, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -4.18% |
| Jun 23, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -4.78% |
| Jun 22, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -0.36% |
| Jun 18, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -2.57% |
| Jun 17, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -2.73% |
| Jun 16, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 1.88% |