EODData

MEMBERSHIP REGISTER LOG IN

USMF, PHYPX:

29 Aug 2025
LAST:

8.840

CHANGE:
 0.00		OPEN:
8.840		HIGH:
8.840		ASK:
0.000		VOLUME:
0
CHG(%):
0.00		PREV:
8.840		LOW:
8.840		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
29 Aug 258.8408.8408.8408.8400
28 Aug 258.8408.8408.8408.8400
27 Aug 258.8408.8408.8408.8400
26 Aug 258.8308.8308.8308.8300
25 Aug 258.8208.8208.8208.8200
22 Aug 258.8208.8208.8208.8200
21 Aug 258.7908.7908.7908.7900
20 Aug 258.8408.8408.8408.8400
19 Aug 258.8508.8508.8508.8500
18 Aug 258.8508.8508.8508.8500

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

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

  Download

TECHNICAL INDICATORS

MA5:8.83
MA10:8.83
MA20:8.83
MA50:8.80
MA100:8.72
MA200:8.73
STO9:83.33
STO14:83.33
RSI14:57.14
WPR14:-16.67
MTM14:0.01
ROC14:0.00
ATR:0.01
Week High:8.84
Week Low:8.82
Month High:8.85
Month Low:8.79
Year High:8.85
Year Low:8.42
Volatility:0.67