EODData

USMF, QGBLX: Quantified Global Fund - Investor Class

24 Sep 2026
LAST:

8.070

CHANGE:
 0.02
OPEN:
8.070
HIGH:
8.070
ASK:
0.000
VOLUME:
0
CHG(%):
0.25
PREV:
8.090
LOW:
8.070
BID:
0.000
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
24 Sep 268.0708.0708.0708.0700
23 Sep 268.0908.0908.0908.0900
22 Sep 268.1408.1408.1408.1400
21 Sep 268.1308.1308.1308.1300
18 Sep 268.1108.1108.1108.1100
17 Sep 268.1308.1308.1308.1300
16 Sep 268.0608.0608.0608.0600
15 Sep 268.1308.1308.1308.1300
14 Sep 268.1608.1608.1608.1600
11 Sep 268.1708.1708.1708.1700

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

MA5:8.110.5%
MA10:8.120.6%
MA20:8.130.8%
MA50:8.110.4%
MA100:8.050.3%
MA200:8.232.0%
STO9:10.00 
STO14:7.69 
RSI14:32.50 
WPR14:-92.31 
MTM14:-0.12
ROC14:-0.01 
ATR:0.03 
Week High:8.140.9%
Week Low:8.070.0%
Month High:8.211.7%
Month Low:8.062.0%
Year High:11.2239.0%
Year Low:7.606.2%
Volatility:1.57