U.S. Global Investors Gold and Precious Metals Fund (USERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.33
-0.72 (-2.76%)
At close: Jul 8, 2026
USERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 15, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 5.90% |
| Jun 12, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 3.35% |
| Jun 11, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 6.28% |
| Jun 10, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -4.27% |
| Jun 9, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -2.46% |
| Jun 8, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.61% |
| Jun 5, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -8.88% |
| Jun 4, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.49% |
| Jun 3, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -4.46% |
| Jun 2, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 1.42% |
| Jun 1, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -1.99% |
| May 29, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 2.79% |
| May 28, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.08% |
| May 27, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -3.10% |
| May 26, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 3.88% |
| May 22, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.97% |
| 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% |