USIO: Usio Inc.

As of Tuesday, October 28th, 2025

$ 1.46

+0.02 +1.39%

Open: 1.46
High: 1.47
Low: 1.44
Volume: 36,446
Previous Close on Monday, October 27th, 2025

$ 1.44

-- 0 0%

Open: 1.44
High: 1.46
Low: 1.43
Volume: 27,275

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 1.46 1.47 1.44 1.46 36,446 +0.02 +1.39
2025-10-27 1.44 1.46 1.43 1.44 27,275 0.00 0.00
2025-10-24 1.45 1.47 1.44 1.44 35,994 -0.02 -1.37
2025-10-23 1.39 1.46 1.39 1.46 55,198 +0.07 +5.04
2025-10-22 1.42 1.43 1.37 1.39 78,113 -0.02 -1.42
2025-10-21 1.45 1.45 1.41 1.41 64,812 -0.04 -2.76
2025-10-20 1.43 1.46 1.41 1.45 43,612 +0.02 +1.40
2025-10-17 1.40 1.43 1.38 1.43 100,689 +0.04 +2.88
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1.47
On 2025-10-28		 1.37
On 2025-10-22		 0.05 3.55 1.47
On 2025-10-24		 1.43
On 2025-10-27		 -2.42 1.44
10D 1.47
On 2025-10-28		 1.37
On 2025-10-22		 0.03 2.10 1.46
On 2025-10-20		 1.37
On 2025-10-22		 -6.16 1.43
20D 1.50
On 2025-10-07		 1.37
On 2025-10-01		 0.04 2.82 1.50
On 2025-10-07		 1.37
On 2025-10-14		 -8.67 1.43
WTD 1.47
On 2025-10-28		 1.43
On 2025-10-27		 0.02 1.39 1.46
On 2025-10-27		 1.46
On 2025-10-27		 0.00 1.45
MTD 1.50
On 2025-10-07		 1.37
On 2025-10-01		 0.04 2.82 1.50
On 2025-10-07		 1.37
On 2025-10-14		 -8.67 1.43
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
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
 
Recent
Ticker Last Chg %Chg Volume
ABR

Arbor Realty Trust Inc.

11.75 -0.18 -1.51 2,296,271
INGR

Ingredion Incorporated

117.62 +0.14 +0.12 460,506
HAS

Hasbro Inc.

77.94 -0.15 -0.19 1,484,151
USIO

Usio Inc.

1.46 +0.02 +1.39 36,446