U.S. Global Investors Gold and Precious Metals Fund (USERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.89
-0.06 (-0.21%)
At close: May 21, 2026
USERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.21% |
| May 20, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 1.94% |
| May 19, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -5.18% |
| May 18, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.37% |
| May 15, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -6.56% |
| May 14, 2026 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -1.77% |
| May 13, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -0.37% |
| May 12, 2026 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 1.33% |
| May 11, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 2.66% |
| May 8, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 2.76% |
| May 7, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.03% |
| May 6, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 7.44% |
| May 5, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.73% |
| May 4, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -1.50% |
| May 1, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.03% |
| Apr 30, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 1.70% |
| Apr 29, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -2.34% |
| Apr 28, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -3.85% |
| Apr 27, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.49% |
| Apr 24, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.46% |
| Apr 23, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -2.79% |
| Apr 22, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 1.84% |
| Apr 21, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -5.95% |
| Apr 20, 2026 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | -1.02% |
| Apr 17, 2026 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 3.03% |
| Apr 16, 2026 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 0.09% |
| Apr 15, 2026 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | -2.09% |
| Apr 14, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 2.65% |
| Apr 13, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.82% |
| Apr 10, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.32% |
| Apr 9, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.54% |
| Apr 8, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 3.07% |
| Apr 7, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.43% |
| Apr 6, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.13% |
| Apr 2, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -1.39% |
| Apr 1, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 4.10% |
| Mar 31, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 7.29% |
| Mar 30, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 27.73 | -0.77% |
| Mar 27, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 27.94 | 3.16% |
| Mar 26, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.09 | -5.15% |
| Mar 25, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 28.56 | 2.88% |
| Mar 24, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 27.76 | 0.96% |
| Mar 23, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 27.49 | 3.44% |
| Mar 20, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 26.58 | -3.81% |
| Mar 19, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 27.63 | -5.90% |
| Mar 18, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 29.36 | -6.66% |
| Mar 17, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 31.46 | -0.43% |
| Mar 16, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 31.60 | 1.22% |
| Mar 13, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 31.22 | -6.26% |
| Mar 12, 2026 | 34.19 | 34.19 | 34.19 | 34.19 | 33.30 | -2.76% |