Nasdaq - Delayed Quote USD

U.S. Global Investors Gold & Precious Metals Fund (USERX)

15.63
+0.28
+(1.82%)
At close: 8:04:30 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202515.6315.6315.6315.6315.63-
May 14, 202515.3515.3515.3515.3515.35-
May 13, 202515.6815.6815.6815.6815.68-
May 12, 202515.6215.6215.6215.6215.62-
May 9, 202516.5716.5716.5716.5716.57-
May 8, 202516.1316.1316.1316.1316.13-
May 7, 202516.2316.2316.2316.2316.23-
May 6, 202516.4716.4716.4716.4716.47-
May 5, 202515.6415.6415.6415.6415.64-
May 2, 202515.2615.2615.2615.2615.26-
May 1, 202515.2915.2915.2915.2915.29-
Apr 30, 202515.9815.9815.9815.9815.98-
Apr 29, 202515.9015.9015.9015.9015.90-
Apr 28, 202516.0416.0416.0416.0416.04-
Apr 25, 202516.0016.0016.0016.0016.00-
Apr 24, 202516.1716.1716.1716.1716.17-
Apr 23, 202515.8815.8815.8815.8815.88-
Apr 22, 202516.3816.3816.3816.3816.38-
Apr 21, 202516.7016.7016.7016.7016.70-
Apr 17, 202516.5016.5016.5016.5016.50-
Apr 16, 202516.7616.7616.7616.7616.76-
Apr 15, 202516.2116.2116.2116.2116.21-
Apr 14, 202516.1716.1716.1716.1716.17-
Apr 11, 202515.9515.9515.9515.9515.95-
Apr 10, 202515.1515.1515.1515.1515.15-
Apr 9, 202514.5114.5114.5114.5114.51-
Apr 8, 202513.5313.5313.5313.5313.53-
Apr 7, 202513.5813.5813.5813.5813.58-
Apr 4, 202513.6113.6113.6113.6113.61-
Apr 3, 202514.8714.8714.8714.8714.87-
Apr 2, 202514.9514.9514.9514.9514.95-
Apr 1, 202515.1315.1315.1315.1315.13-
Mar 31, 202515.1615.1615.1615.1615.16-
Mar 28, 202514.9814.9814.9814.9814.98-
Mar 27, 202515.1815.1815.1815.1815.18-
Mar 26, 202514.8214.8214.8214.8214.82-
Mar 25, 202515.0015.0015.0015.0015.00-
Mar 24, 202514.4514.4514.4514.4514.45-
Mar 21, 202514.7714.7714.7714.7714.77-
Mar 20, 202514.9414.9414.9414.9414.94-
Mar 19, 202514.8914.8914.8914.8914.89-
Mar 18, 202514.8414.8414.8414.8414.84-
Mar 17, 202514.7014.7014.7014.7014.70-
Mar 14, 202514.2414.2414.2414.2414.24-
Mar 13, 202514.0214.0214.0214.0214.02-
Mar 12, 202513.6113.6113.6113.6113.61-
Mar 11, 202513.4613.4613.4613.4613.46-
Mar 10, 202513.0613.0613.0613.0613.06-
Mar 7, 202513.4913.4913.4913.4913.49-
Mar 6, 202513.4413.4413.4413.4413.44-
Mar 5, 202513.5313.5313.5313.5313.53-
Mar 4, 202513.0613.0613.0613.0613.06-
Mar 3, 202512.9912.9912.9912.9912.99-
Feb 28, 202512.9712.9712.9712.9712.97-
Feb 27, 202513.0113.0113.0113.0113.01-
Feb 26, 202513.4113.4113.4113.4113.41-
Feb 25, 202513.2413.2413.2413.2413.24-
Feb 24, 202513.3513.3513.3513.3513.35-
Feb 21, 202513.3713.3713.3713.3713.37-
Feb 20, 202513.8513.8513.8513.8513.85-
Feb 19, 202513.5713.5713.5713.5713.57-
Feb 18, 202513.6313.6313.6313.6313.63-
Feb 14, 202513.6313.6313.6313.6313.63-
Feb 13, 202514.0414.0414.0414.0414.04-
Feb 12, 202513.8613.8613.8613.8613.86-
Feb 11, 202513.7113.7113.7113.7113.71-
Feb 10, 202513.8313.8313.8313.8313.83-
Feb 7, 202513.5413.5413.5413.5413.54-
Feb 6, 202513.5613.5613.5613.5613.56-
Feb 5, 202513.5313.5313.5313.5313.53-
Feb 4, 202513.2513.2513.2513.2513.25-
Feb 3, 202512.9112.9112.9112.9112.91-
Jan 31, 202512.8412.8412.8412.8412.84-
Jan 30, 202512.9312.9312.9312.9312.93-
Jan 29, 202512.6012.6012.6012.6012.60-
Jan 28, 202512.5112.5112.5112.5112.51-
Jan 27, 202512.4312.4312.4312.4312.43-
Jan 24, 202512.6512.6512.6512.6512.65-
Jan 23, 202512.5312.5312.5312.5312.53-
Jan 22, 202512.5812.5812.5812.5812.58-
Jan 21, 202512.5512.5512.5512.5512.55-
Jan 17, 202512.2712.2712.2712.2712.27-
Jan 16, 202512.2612.2612.2612.2612.26-
Jan 15, 202512.3112.3112.3112.3112.31-
Jan 14, 202512.2112.2112.2112.2112.21-
Jan 13, 202511.9711.9711.9711.9711.97-
Jan 10, 202512.1812.1812.1812.1812.18-
Jan 8, 202512.0912.0912.0912.0912.09-
Jan 7, 202511.7511.7511.7511.7511.75-
Jan 6, 202511.6611.6611.6611.6611.66-
Jan 3, 202511.7411.7411.7411.7411.74-
Jan 2, 202511.7911.7911.7911.7911.79-
Dec 31, 202411.3811.3811.3811.3811.38-
Dec 30, 202411.3611.3611.3611.3611.36-
Dec 27, 202411.4611.4611.4611.4611.46-
Dec 26, 202411.5011.5011.5011.5011.50-
Dec 24, 202411.5011.5011.5011.5011.50-
Dec 23, 202411.5411.5411.5411.5411.54-
Dec 20, 202411.5611.5611.5611.5611.56-
Dec 19, 2024 0.169 Dividend
Dec 19, 202411.4311.4311.4311.4311.43-
Dec 18, 202411.7011.7011.7011.7011.53-
Dec 17, 202412.1812.1812.1812.1812.00-
Dec 16, 202412.2712.2712.2712.2712.09-
Dec 13, 202412.4512.4512.4512.4512.27-
Dec 12, 202412.7112.7112.7112.7112.53-
Dec 11, 202413.1113.1113.1113.1112.92-
Dec 10, 202412.8412.8412.8412.8412.65-
Dec 9, 202412.8412.8412.8412.8412.65-
Dec 6, 202412.5512.5512.5512.5512.37-
Dec 5, 202412.7912.7912.7912.7912.61-
Dec 4, 202412.7112.7112.7112.7112.53-
Dec 3, 202412.6412.6412.6412.6412.46-
Dec 2, 202412.4012.4012.4012.4012.22-
Nov 29, 202412.6212.6212.6212.6212.44-
Nov 27, 202412.5512.5512.5512.5512.37-
Nov 26, 202412.4212.4212.4212.4212.24-
Nov 25, 202412.4512.4512.4512.4512.27-
Nov 22, 202412.8012.8012.8012.8012.62-
Nov 21, 202412.7212.7212.7212.7212.54-
Nov 20, 202412.5612.5612.5612.5612.38-
Nov 19, 202412.6212.6212.6212.6212.44-
Nov 18, 202412.3812.3812.3812.3812.20-
Nov 15, 202411.8811.8811.8811.8811.71-
Nov 14, 202411.8711.8711.8711.8711.70-
Nov 13, 202412.0612.0612.0612.0611.89-
Nov 12, 202412.3012.3012.3012.3012.12-
Nov 11, 202412.5712.5712.5712.5712.39-
Nov 8, 202413.2613.2613.2613.2613.07-
Nov 7, 202413.5013.5013.5013.5013.30-
Nov 6, 202413.3213.3213.3213.3213.13-
Nov 5, 202413.7013.7013.7013.7013.50-
Nov 4, 202413.6813.6813.6813.6813.48-
Nov 1, 202413.7613.7613.7613.7613.56-
Oct 31, 202413.9113.9113.9113.9113.71-
Oct 30, 202414.2514.2514.2514.2514.04-
Oct 29, 202414.3714.3714.3714.3714.16-
Oct 28, 202414.1814.1814.1814.1813.98-
Oct 25, 202414.3114.3114.3114.3114.10-
Oct 24, 202414.4714.4714.4714.4714.26-
Oct 23, 202414.5914.5914.5914.5914.38-
Oct 22, 202414.8514.8514.8514.8514.64-
Oct 21, 202414.5914.5914.5914.5914.38-
Oct 18, 202414.5414.5414.5414.5414.33-
Oct 17, 202414.1114.1114.1114.1113.91-
Oct 16, 202413.8813.8813.8813.8813.68-
Oct 15, 202413.8013.8013.8013.8013.60-
Oct 14, 202413.6413.6413.6413.6413.44-
Oct 11, 202413.6213.6213.6213.6213.42-
Oct 10, 202413.5213.5213.5213.5213.32-
Oct 9, 202413.0413.0413.0413.0412.85-
Oct 8, 202413.1013.1013.1013.1012.91-
Oct 7, 202413.1313.1313.1313.1312.94-
Oct 4, 202413.3113.3113.3113.3113.12-
Oct 3, 202413.3013.3013.3013.3013.11-
Oct 2, 202413.3913.3913.3913.3913.20-
Oct 1, 202413.3913.3913.3913.3913.20-
Sep 30, 202413.3113.3113.3113.3113.12-
Sep 27, 202413.4913.4913.4913.4913.30-
Sep 26, 202413.8713.8713.8713.8713.67-
Sep 25, 202413.6713.6713.6713.6713.47-
Sep 24, 202413.6813.6813.6813.6813.48-
Sep 23, 202413.3013.3013.3013.3013.11-
Sep 20, 202413.2513.2513.2513.2513.06-
Sep 19, 202413.0813.0813.0813.0812.89-
Sep 18, 202412.8712.8712.8712.8712.68-
Sep 17, 202413.0713.0713.0713.0712.88-
Sep 16, 202413.1513.1513.1513.1512.96-
Sep 13, 202413.1413.1413.1413.1412.95-
Sep 12, 202412.7712.7712.7712.7712.59-
Sep 11, 202412.1712.1712.1712.1711.99-
Sep 10, 202412.0012.0012.0012.0011.83-
Sep 9, 202411.8411.8411.8411.8411.67-
Sep 6, 202411.7811.7811.7811.7811.61-
Sep 5, 202412.0812.0812.0812.0811.91-
Sep 4, 202411.9511.9511.9511.9511.78-
Sep 3, 202412.0212.0212.0212.0211.85-
Aug 30, 202412.5512.5512.5512.5512.37-
Aug 29, 202412.5512.5512.5512.5512.37-
Aug 28, 202412.3912.3912.3912.3912.21-
Aug 27, 202412.6712.6712.6712.6712.49-
Aug 26, 202412.7212.7212.7212.7212.54-
Aug 23, 202412.7912.7912.7912.7912.61-
Aug 22, 202412.6012.6012.6012.6012.42-
Aug 21, 202412.8312.8312.8312.8312.64-
Aug 20, 202412.6912.6912.6912.6912.51-
Aug 19, 202412.6412.6412.6412.6412.46-
Aug 16, 202412.3412.3412.3412.3412.16-
Aug 15, 202411.9911.9911.9911.9911.82-
Aug 14, 202412.0012.0012.0012.0011.83-
Aug 13, 202411.9511.9511.9511.9511.78-
Aug 12, 202411.7411.7411.7411.7411.57-
Aug 9, 202411.4711.4711.4711.4711.30-
Aug 8, 202411.3211.3211.3211.3211.16-
Aug 7, 202411.1511.1511.1511.1510.99-
Aug 6, 202411.4111.4111.4111.4111.25-
Aug 5, 202411.5611.5611.5611.5611.39-
Aug 2, 202411.6711.6711.6711.6711.50-
Aug 1, 202411.9011.9011.9011.9011.73-
Jul 31, 202412.1212.1212.1212.1211.94-
Jul 30, 202411.8811.8811.8811.8811.71-
Jul 29, 202411.8511.8511.8511.8511.68-
Jul 26, 202411.8311.8311.8311.8311.66-
Jul 25, 202411.7611.7611.7611.7611.59-
Jul 24, 202412.0312.0312.0312.0311.86-
Jul 23, 202412.0912.0912.0912.0911.92-
Jul 22, 202412.1312.1312.1312.1311.95-
Jul 19, 202412.1512.1512.1512.1511.97-
Jul 18, 202412.2812.2812.2812.2812.10-
Jul 17, 202412.4612.4612.4612.4612.28-
Jul 16, 202412.7112.7112.7112.7112.53-
Jul 15, 202412.4812.4812.4812.4812.30-
Jul 12, 202412.5912.5912.5912.5912.41-
Jul 11, 202412.5212.5212.5212.5212.34-
Jul 10, 202412.2312.2312.2312.2312.05-
Jul 9, 202411.9011.9011.9011.9011.73-
Jul 8, 202411.9411.9411.9411.9411.77-
Jul 5, 202411.8811.8811.8811.8811.71-
Jul 3, 202411.5711.5711.5711.5711.40-
Jul 2, 202411.2511.2511.2511.2511.09-
Jul 1, 202411.1611.1611.1611.1611.00-
Jun 28, 202411.2411.2411.2411.2411.08-
Jun 27, 202411.1811.1811.1811.1811.02-
Jun 26, 202411.0611.0611.0611.0610.90-
Jun 25, 202411.0911.0911.0911.0910.93-
Jun 24, 202411.2011.2011.2011.2011.04-
Jun 21, 202411.2111.2111.2111.2111.05-
Jun 20, 202411.3611.3611.3611.3611.20-
Jun 18, 202411.1111.1111.1111.1110.95-
Jun 17, 202411.0311.0311.0311.0310.87-
Jun 14, 202411.1211.1211.1211.1210.96-
Jun 13, 202411.0411.0411.0411.0410.88-
Jun 12, 202411.2811.2811.2811.2811.12-
Jun 11, 202411.1411.1411.1411.1410.98-
Jun 10, 202411.3011.3011.3011.3011.14-
Jun 7, 202411.1911.1911.1911.1911.03-
Jun 6, 202411.7611.7611.7611.7611.59-
Jun 5, 202411.4511.4511.4511.4511.28-
Jun 4, 202411.3011.3011.3011.3011.14-
Jun 3, 202411.6911.6911.6911.6911.52-
May 31, 202411.7011.7011.7011.7011.53-
May 30, 202411.7411.7411.7411.7411.57-
May 29, 202411.6711.6711.6711.6711.50-
May 28, 202411.9011.9011.9011.9011.73-
May 24, 202411.6111.6111.6111.6111.44-
May 23, 202411.4011.4011.4011.4011.24-
May 22, 202411.6311.6311.6311.6311.46-
May 21, 202412.0612.0612.0612.0611.89-
May 20, 202412.0512.0512.0512.0511.88-
May 17, 202411.9611.9611.9611.9611.79-
May 16, 202411.6011.6011.6011.6011.43-

Related Tickers