USB: US Bancorp
$ 47.27 |
|
-0.53 -1.11% |
|
| Open: | 47.54 |
| High: | 47.67 |
| Low: | 47.09 |
| Volume: | 7,548,271 |
$ 47.80
-0.46 -0.95%
| Open: | 48.44 |
| High: | 48.49 |
| Low: | 47.50 |
| Volume: | 10,192,002 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-28 | 47.54 | 47.67 | 47.09 | 47.27 | 7,547,871 | -0.53 | -1.11 |
| 2025-10-27 | 48.44 | 48.49 | 47.50 | 47.80 | 10,192,002 | -0.46 | -0.95 |
| 2025-10-24 | 48.21 | 48.61 | 48.13 | 48.26 | 10,981,692 | +0.44 | +0.92 |
| 2025-10-23 | 47.66 | 47.88 | 47.09 | 47.82 | 12,063,103 | +0.49 | +1.04 |
| 2025-10-22 | 47.65 | 47.84 | 47.07 | 47.33 | 8,050,745 | -0.28 | -0.59 |
| 2025-10-21 | 47.03 | 47.83 | 46.95 | 47.61 | 11,278,088 | +0.51 | +1.08 |
| 2025-10-20 | 45.97 | 47.19 | 45.91 | 47.10 | 9,238,073 | +1.41 | +3.09 |
| 2025-10-17 | 46.29 | 46.50 | 45.51 | 45.69 | 14,031,108 | +0.04 | +0.09 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 48.61 On 2025-10-24 |
47.07 On 2025-10-22 |
-0.34 | -0.71 | 48.61 On 2025-10-24 |
47.09 On 2025-10-28 |
-3.12 | 47.70 |
| 10D | 48.61 On 2025-10-24 |
45.39 On 2025-10-16 |
0.18 | 0.38 | 47.78 On 2025-10-16 |
45.51 On 2025-10-17 |
-4.76 | 47.10 |
| 20D | 49.00 On 2025-10-06 |
45.23 On 2025-10-10 |
-1.06 | -2.19 | 49.00 On 2025-10-06 |
45.23 On 2025-10-10 |
-7.69 | 47.13 |
| WTD | 48.49 On 2025-10-27 |
47.09 On 2025-10-28 |
-0.99 | -2.05 | 48.49 On 2025-10-27 |
47.09 On 2025-10-28 |
-2.89 | 47.54 |
| MTD | 49.00 On 2025-10-06 |
45.23 On 2025-10-10 |
-1.06 | -2.19 | 49.00 On 2025-10-06 |
45.23 On 2025-10-10 |
-7.69 | 47.13 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,706.37 | +161.78 | +0.34 | 609,295,745 |
|
DJTA
Dow Jones Transportation Average |
15,557.42 | -105.74 | -0.68 | 156,095,248 |
|
SPX
S&P 500 Index |
6,890.89 | +15.73 | +0.23 | |
|
OEX
S&P 100 Index |
3,469.75 | +23.33 | +0.68 | |
|
NDX
NASDAQ 100 Index |
26,012.16 | +190.61 | +0.74 | |
|
NYA
NYSE Composite Index |
21,689.55 | -100.08 | -0.46 | |
|
XAX
NYSE AMEX Composite Index |
7,054.08 | +0.98 | +0.01 | |
|
RUI
RUSSELL 1000 Index |
3,760.34 | +5.25 | +0.14 | |
|
RUT
Russell 2000 Index |
2,506.65 | -13.78 | -0.55 | |
|
RUA
Russell 3000 Index |
3,911.83 | +4.29 | +0.11 | |
|
VIX
CBOE Volatility Index |
16.42 | +0.63 | +3.99 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.21 | +0.44 | +1.93 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.85 | +0.44 | +2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.55 | +0.56 | +2.95 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
12,104.38 | +90.18 | +0.75 |