USB: US Bancorp
$ 53.42 |
|
-0.16 -0.30% |
|
| Open: | 53.94 |
| High: | 53.98 |
| Low: | 53.33 |
| Volume: | 9,052,771 |
$ 53.58
+0.02 +0.04%
| Open: | 53.32 |
| High: | 53.96 |
| Low: | 53.32 |
| Volume: | 10,087,287 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-12 | 53.94 | 53.98 | 53.33 | 53.42 | 9,052,771 | -0.16 | -0.30 |
| 2025-12-11 | 53.32 | 53.96 | 53.32 | 53.58 | 10,087,287 | +0.02 | +0.04 |
| 2025-12-10 | 51.57 | 53.73 | 51.57 | 53.56 | 10,350,987 | +1.99 | +3.86 |
| 2025-12-09 | 51.30 | 52.00 | 51.30 | 51.57 | 9,187,181 | +0.16 | +0.31 |
| 2025-12-08 | 51.38 | 51.91 | 51.24 | 51.41 | 7,490,011 | +0.15 | +0.29 |
| 2025-12-05 | 51.17 | 51.78 | 51.12 | 51.26 | 7,661,989 | -0.11 | -0.21 |
| 2025-12-04 | 50.95 | 51.51 | 50.90 | 51.37 | 7,915,078 | +0.44 | +0.86 |
| 2025-12-03 | 49.96 | 50.96 | 49.79 | 50.93 | 8,622,351 | +1.25 | +2.52 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 53.98 On 2025-12-12 |
51.24 On 2025-12-08 |
2.16 | 4.21 | 51.91 On 2025-12-08 |
51.91 On 2025-12-08 |
0.00 | 52.71 |
| 10D | 53.98 On 2025-12-12 |
48.92 On 2025-12-01 |
4.37 | 8.91 | 49.85 On 2025-12-01 |
49.85 On 2025-12-01 |
0.00 | 51.62 |
| 20D | 53.98 On 2025-12-12 |
45.02 On 2025-11-18 |
6.11 | 12.91 | 47.38 On 2025-11-14 |
45.02 On 2025-11-18 |
-4.98 | 49.52 |
| WTD | 53.98 On 2025-12-12 |
51.24 On 2025-12-08 |
2.16 | 4.21 | 51.91 On 2025-12-08 |
51.91 On 2025-12-08 |
0.00 | 52.71 |
| MTD | 53.98 On 2025-12-12 |
48.92 On 2025-12-01 |
4.37 | 8.91 | 49.85 On 2025-12-01 |
49.85 On 2025-12-01 |
0.00 | 51.62 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,458.05 | -245.96 | -0.51 | 495,837,866 |
|
DJTA
Dow Jones Transportation Average |
17,504.57 | -115.62 | -0.66 | 125,196,155 |
|
SPX
S&P 500 Index |
6,827.41 | -73.59 | -1.07 | |
|
OEX
S&P 100 Index |
3,415.21 | -35.38 | -1.03 | |
|
NDX
NASDAQ 100 Index |
25,196.73 | -489.95 | -1.91 | |
|
NYA
NYSE Composite Index |
22,004.35 | -110.07 | -0.50 | |
|
XAX
NYSE AMEX Composite Index |
7,183.31 | -45.11 | -0.62 | |
|
RUI
RUSSELL 1000 Index |
3,727.91 | -40.78 | -1.08 | |
|
RUT
Russell 2000 Index |
2,551.46 | -39.15 | -1.51 | |
|
RUA
Russell 3000 Index |
3,882.58 | -43.23 | -1.10 | |
|
VIX
CBOE Volatility Index |
15.74 | +0.78 | +5.21 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.29 | +0.22 | +0.95 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.62 | +0.27 | +1.26 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.25 | +0.30 | +1.58 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,789.67 | -173.92 | -1.45 |