EODData

MEMBERSHIP REGISTER LOG IN

USMF, PHYSX:

21 Aug 2025
LAST:

8.760

CHANGE:
 0.01		OPEN:
8.760		HIGH:
8.760		ASK:
0.000		VOLUME:
0
CHG(%):
0.11		PREV:
8.770		LOW:
8.760		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
21 Aug 258.7608.7608.7608.7600
20 Aug 258.7708.7708.7708.7700
19 Aug 258.7708.7708.7708.7700
18 Aug 258.7808.7808.7808.7800
15 Aug 258.7708.7708.7708.7700
14 Aug 258.7708.7708.7708.7700
13 Aug 258.7908.7908.7908.7900
12 Aug 258.7808.7808.7808.7800
11 Aug 258.7708.7708.7708.7700
08 Aug 258.7708.7708.7708.7700

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

MA5:8.77
MA10:8.77
MA20:8.77
MA50:8.76
MA100:8.68
MA200:8.86
STO14:40.00
RSI14:66.67
WPR14:-60.00
MTM14:0.02
ROC14:0.00
ATR:0.01
Week High:8.78
Week Low:8.76
Month High:8.83
Month Low:8.72
Year High:9.15
Year Low:8.39
Volatility:1.51