EODData

MEMBERSHIP REGISTER LOG IN

USMF, ABEIX:

22 Aug 2025
LAST:

8.520

CHANGE:
 0.02		OPEN:
8.520		HIGH:
8.520		ASK:
0.000		VOLUME:
0
CHG(%):
0.24		PREV:
8.500		LOW:
8.520		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
22 Aug 258.5208.5208.5208.5200
21 Aug 258.5008.5008.5008.5000
20 Aug 258.5108.5108.5108.5100
19 Aug 258.5108.5108.5108.5100
18 Aug 258.5108.5108.5108.5100
15 Aug 258.5308.5308.5308.5300
14 Aug 258.5308.5308.5308.5300
13 Aug 258.5408.5408.5408.5400
12 Aug 258.5408.5408.5408.5400
11 Aug 258.5408.5408.5408.5400

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICALS

MA5:8.51
MA10:8.52
MA20:8.52
MA50:8.55
MA100:8.59
MA200:8.75
STO9:50.00
STO14:33.33
RSI14:33.33
WPR14:-66.67
MTM14:-0.04
ROC14:0.00
ATR:0.01
Week High:8.53
Week Low:8.50
Month High:8.56
Month Low:8.48
Year High:9.07
Year Low:8.42
Volatility:1.41