EODData

MEMBERSHIP REGISTER LOG IN

USMF, BRAGX: Bridgeway Fund Aggressive Investors 1

24 Jul 2026
LAST:

96.19

CHANGE:
 0.24		OPEN:
96.19		HIGH:
96.19		ASK:
0.00		VOLUME:
0
CHG(%):
0.25		PREV:
96.43		LOW:
96.19		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
24 Jul 2696.1996.1996.1996.190
23 Jul 2696.4396.4396.4396.430
22 Jul 2697.3797.3797.3797.370
21 Jul 2697.5897.5897.5897.580
20 Jul 2696.2496.2496.2496.240
17 Jul 2696.2496.2496.2496.240
16 Jul 2696.8596.8596.8596.850
15 Jul 26107.98107.98107.98107.980
14 Jul 26108.12108.12108.12108.120
13 Jul 26107.18107.18107.18107.180

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.

  Download

TECHNICAL INDICATORS

MA5:96.760.6%
MA10:100.024.0%
MA20:103.747.9%
MA50:105.229.4%
MA100:101.725.7%
MA200:102.806.9%
RSI14:20.80 
WPR14:-100.00 
MTM14:-10.41
ROC14:-0.10 
ATR:1.42 
Week High:97.581.4%
Week Low:96.190.0%
Month High:108.8013.1%
Month Low:96.196.9%
Year High:115.3219.9%
Year Low:90.426.4%
Volatility:5.27