EODData

USMF, ABRYX:

18 Sep 2025
LAST:

8.540

CHANGE:
 0.01
OPEN:
8.540
HIGH:
8.540
ASK:
0.000
VOLUME:
0
CHG(%):
0.12
PREV:
8.550
LOW:
8.540
BID:
0.000
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
18 Sep 258.5408.5408.5408.5400
17 Sep 258.5508.5508.5508.5500
16 Sep 258.5708.5708.5708.5700
15 Sep 258.5608.5608.5608.5600
12 Sep 258.5308.5308.5308.5300
11 Sep 258.5308.5308.5308.5300
10 Sep 258.4908.4908.4908.4900
09 Sep 258.4708.4708.4708.4700
08 Sep 258.4708.4708.4708.4700
05 Sep 258.4008.4008.4008.4000

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

MA5:8.55
MA10:8.51
MA20:8.43
MA50:8.33
MA100:8.22
MA200:8.25
STO9:70.00
STO14:87.50
RSI14:80.00
WPR14:-12.50
MTM14:0.18
ROC14:0.02
ATR:0.02
Week High:8.57
Week Low:8.53
Month High:8.57
Month Low:8.29
Year High:9.68
Year Low:7.65
Volatility:0.49