EODData

MEMBERSHIP REGISTER LOG IN

USMF, PTREX:

22 Aug 2025
LAST:

8.270

CHANGE:
 0.04		OPEN:
8.270		HIGH:
8.270		ASK:
0.000		VOLUME:
0
CHG(%):
0.49		PREV:
8.230		LOW:
8.270		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
22 Aug 258.2708.2708.2708.2700
21 Aug 258.2308.2308.2308.2300
20 Aug 258.2508.2508.2508.2500
19 Aug 258.2408.2408.2408.2400
18 Aug 258.2308.2308.2308.2300
15 Aug 258.2308.2308.2308.2300
14 Aug 258.2408.2408.2408.2400
13 Aug 258.2708.2708.2708.2700
12 Aug 258.2408.2408.2408.2400
11 Aug 258.2408.2408.2408.2400

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

MA5:8.24
MA10:8.24
MA20:8.23
MA50:8.20
MA100:8.17
MA200:8.16
STO9:100.00
STO14:100.00
RSI14:52.94
MTM14:0.01
ROC14:0.00
ATR:0.01
Week High:8.27
Week Low:8.23
Month High:8.27
Month Low:8.16
Year High:8.52
Year Low:8.00
Volatility:2.66