Extended Market Index Fund Price History

USMIX Fund  USD 21.55  0.25  1.17%   
Below is the normalized historical share price chart for Extended Market Index extending back to November 09, 2000. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Extended Market stands at 21.55, as last reported on the 16th of August 2025, with the highest price reaching 21.55 and the lowest price hitting 21.55 during the day.
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Extended Mutual Fund, it is important to understand the factors that can impact its price. At this stage we consider Extended Mutual Fund to be very steady. Extended Market Index secures Sharpe Ratio (or Efficiency) of 0.13, which denotes the fund had a 0.13 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Extended Market Index, which you can use to evaluate the volatility of the entity. Please confirm Extended Market's Mean Deviation of 0.8184, downside deviation of 0.9703, and Coefficient Of Variation of 561.41 to check if the risk estimate we provide is consistent with the expected return of 0.13%.
  
Extended Mutual Fund price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1298

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashUSMIXAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.04
  actual daily
9
91% of assets are more volatile

Expected Return

 0.13
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.13
  actual daily
10
90% of assets perform better
Based on monthly moving average Extended Market is performing at about 10% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Extended Market by adding it to a well-diversified portfolio.

Extended Market Mutual Fund Price History Chart

There are several ways to analyze Extended Market Index Fund price data. The simplest method is using a basic Extended candlestick price chart, which shows Extended Market price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceAugust 13, 202521.55
Lowest PriceMay 23, 202519.27

Extended Market August 16, 2025 Mutual Fund Price Synopsis

Various analyses of Extended Market's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Extended Mutual Fund. It can be used to describe the percentage change in the price of Extended Market from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Extended Mutual Fund.
Extended Market Price Rate Of Daily Change 1.01 
Extended Market Price Action Indicator 0.13 

Extended Market August 16, 2025 Mutual Fund Price Analysis

When benchmark price declines in a down market, there may be an uptick in Extended Market Index Fund price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Extended Market intraday prices and daily technical indicators to check the level of noise trading in Extended Market Index Fund and then apply it to test your longer-term investment strategies against Extended.

Extended Mutual Fund Price History Data

The price series of Extended Market for the period between Sun, May 18, 2025 and Sat, Aug 16, 2025 has a statistical range of 2.49 with a coefficient of variation of 2.96. The daily prices for the period are distributed with arithmetic mean of 20.27. The median price for the last 90 days is 20.27. The company paid out dividends to its shareholders on 12/27/2019.
OpenHighLowCloseVolume
08/16/2025
 21.55  21.55  21.55  21.55 
08/14/2025
 21.30  21.30  21.30  21.30  1.00 
08/13/2025
 21.55  21.55  21.55  21.55  1.00 
08/12/2025
 21.12  21.12  21.12  21.12  1.00 
08/11/2025
 20.58  20.58  20.58  20.58  1.00 
08/08/2025
 20.63  20.63  20.63  20.63  1.00 
08/07/2025
 20.62  20.62  20.62  20.62  1.00 
08/06/2025
 20.65  20.65  20.65  20.65  1.00 
08/05/2025
 20.72  20.72  20.72  20.72  1.00 
08/04/2025
 20.67  20.67  20.67  20.67  1.00 
08/01/2025
 20.34  20.34  20.34  20.34  1.00 
07/31/2025
 20.66  20.66  20.66  20.66  1.00 
07/30/2025
 20.85  20.85  20.85  20.85  1.00 
07/29/2025
 20.95  20.95  20.95  20.95  1.00 
07/28/2025
 21.06  21.06  21.06  21.06  1.00 
07/25/2025
 21.13  21.13  21.13  21.13  1.00 
07/24/2025
 21.04  21.04  21.04  21.04  1.00 
07/23/2025
 21.26  21.26  21.26  21.26  1.00 
07/22/2025
 21.02  21.02  21.02  21.02  1.00 
07/21/2025
 20.76  20.76  20.76  20.76  1.00 
07/18/2025
 20.87  20.87  20.87  20.87  1.00 
07/17/2025
 20.93  20.93  20.93  20.93  1.00 
07/16/2025
 20.69  20.69  20.69  20.69  1.00 
07/15/2025
 20.52  20.52  20.52  20.52  1.00 
07/14/2025
 20.90  20.90  20.90  20.90  1.00 
07/11/2025
 20.80  20.80  20.80  20.80  1.00 
07/10/2025
 21.02  21.02  21.02  21.02  1.00 
07/09/2025
 20.90  20.90  20.90  20.90  1.00 
07/08/2025
 20.75  20.75  20.75  20.75  1.00 
07/07/2025
 20.64  20.64  20.64  20.64  1.00 
07/03/2025
 20.91  20.91  20.91  20.91  1.00 
07/02/2025
 20.76  20.76  20.76  20.76  1.00 
07/01/2025
 20.52  20.52  20.52  20.52  1.00 
06/30/2025
 20.30  20.30  20.30  20.30  1.00 
06/27/2025
 20.27  20.27  20.27  20.27  1.00 
06/26/2025
 20.25  20.25  20.25  20.25  1.00 
06/25/2025
 19.96  19.96  19.96  19.96  1.00 
06/24/2025
 20.16  20.16  20.16  20.16  1.00 
06/23/2025
 19.91  19.91  19.91  19.91  1.00 
06/20/2025
 19.73  19.73  19.73  19.73  1.00 
06/18/2025
 19.73  19.73  19.73  19.73  1.00 
06/17/2025
 19.64  19.64  19.64  19.64  1.00 
06/16/2025
 19.84  19.84  19.84  19.84  1.00 
06/13/2025
 19.61  19.61  19.61  19.61  1.00 
06/12/2025
 19.96  19.96  19.96  19.96  1.00 
06/11/2025
 19.99  19.99  19.99  19.99  1.00 
06/10/2025
 20.06  20.06  20.06  20.06  1.00 
06/09/2025
 19.99  19.99  19.99  19.99  1.00 
06/06/2025
 19.92  19.92  19.92  19.92  1.00 
06/05/2025
 19.67  19.67  19.67  19.67  1.00 
06/04/2025
 19.70  19.70  19.70  19.70  1.00 
06/03/2025
 19.71  19.71  19.71  19.71  1.00 
06/02/2025
 19.46  19.46  19.46  19.46  1.00 
05/30/2025
 19.47  19.47  19.47  19.47  1.00 
05/29/2025
 19.54  19.54  19.54  19.54  1.00 
05/28/2025
 19.49  19.49  19.49  19.49  1.00 
05/27/2025
 19.71  19.71  19.71  19.71  1.00 
05/23/2025
 19.27  19.27  19.27  19.27  1.00 
05/22/2025
 19.31  19.31  19.31  19.31  1.00 
05/21/2025
 19.31  19.31  19.31  19.31  1.00 
05/20/2025
 19.86  19.86  19.86  19.86  1.00 

About Extended Market Mutual Fund history

Extended Market investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Extended is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Extended Market Index will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Extended Market stock prices may prove useful in developing a viable investing in Extended Market
The funds principal investment strategy is, under normal market conditions, to invest at least 80 percent of its assets in securities or other financial instruments of companies that are components of, or have economic characteristics similar to, the securities included in the index. The index is a market cap-weighted index consisting of the small and mid-cap companies in the U.S. equity market.

Extended Market Mutual Fund Technical Analysis

Extended Market technical mutual fund analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, fund market cycles, or different charting patterns.
A focus of Extended Market technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Extended Market trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Optimization Now

   

Portfolio Optimization

Compute new portfolio that will generate highest expected return given your specified tolerance for risk
All  Next Launch Module

Extended Market Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Extended Market's price direction in advance. Along with the technical and fundamental analysis of Extended Mutual Fund historical price patterns, it is also worthwhile for investors to track various predictive indicators of Extended to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Other Information on Investing in Extended Mutual Fund

Extended Market financial ratios help investors to determine whether Extended Mutual Fund is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Extended with respect to the benefits of owning Extended Market security.
Pair Correlation
Compare performance and examine fundamental relationship between any two equity instruments
Global Correlations
Find global opportunities by holding instruments from different markets
FinTech Suite
Use AI to screen and filter profitable investment opportunities