EODData

USMF, ABRJX: Abr 50/50 Volatility Fund - Investor Shares

04 Dec 2025
LAST:

8.440

CHANGE:
 0.01
OPEN:
8.440
HIGH:
8.440
ASK:
0.000
VOLUME:
0
CHG(%):
0.12
PREV:
8.430
LOW:
8.440
BID:
0.000
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
04 Dec 258.4408.4408.4408.4400
03 Dec 258.4308.4308.4308.4300
02 Dec 258.4008.4008.4008.4000
01 Dec 258.3708.3708.3708.3700
28 Nov 258.4208.4208.4208.4200
26 Nov 258.3608.3608.3608.3600
25 Nov 258.2708.2708.2708.2700
24 Nov 258.1608.1608.1608.1600
21 Nov 257.9007.9007.9007.9000
20 Nov 257.6907.6907.6907.6900

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

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

TECHNICAL INDICATORS

MA5:8.410.3%
MA10:8.242.4%
MA20:8.212.8%
MA50:8.203.0%
MA100:8.005.5%
MA200:7.5811.3%
STO9:100.00 
STO14:100.00 
RSI14:58.60
MTM14:0.24
ROC14:0.03 
ATR:0.11 
Week High:8.440.0%
Week Low:8.370.8%
Month High:8.440.0%
Month Low:7.6911.3%
Year High:8.541.2%
Year Low:6.1437.5%
Volatility:1.86