USB: US Bancorp
$ 45.69 |
|
+0.48 +1.06% |
|
| Open: | 45.42 |
| High: | 45.92 |
| Low: | 45.08 |
| Volume: | 15,539,606 |
$ 45.21
-0.47 -1.03%
| Open: | 44.15 |
| High: | 45.60 |
| Low: | 43.92 |
| Volume: | 25,241,017 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 45.42 | 45.92 | 45.08 | 45.69 | 15,539,606 | +0.48 | +1.06 |
| 2025-07-17 | 44.15 | 45.60 | 43.92 | 45.21 | 25,241,017 | -0.47 | -1.03 |
| 2025-07-16 | 45.96 | 46.19 | 44.97 | 45.68 | 21,075,521 | -0.01 | -0.02 |
| 2025-07-15 | 46.86 | 47.08 | 45.64 | 45.69 | 15,892,928 | -1.37 | -2.91 |
| 2025-07-14 | 47.26 | 47.26 | 46.79 | 47.06 | 13,464,251 | -0.08 | -0.17 |
| 2025-07-11 | 47.00 | 47.39 | 46.76 | 47.14 | 11,510,237 | -0.43 | -0.90 |
| 2025-07-10 | 47.31 | 47.88 | 47.19 | 47.57 | 8,606,009 | +0.27 | +0.57 |
| 2025-07-09 | 47.98 | 48.11 | 47.14 | 47.30 | 9,179,430 | -0.36 | -0.76 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 47.26 On 2025-07-14 |
43.92 On 2025-07-17 |
-1.45 | -3.08 | 47.26 On 2025-07-14 |
43.92 On 2025-07-17 |
-7.08 | 45.87 |
| 10D | 48.39 On 2025-07-07 |
43.92 On 2025-07-17 |
-2.24 | -4.67 | 48.39 On 2025-07-07 |
43.92 On 2025-07-17 |
-9.25 | 46.68 |
| 20D | 48.39 On 2025-07-07 |
42.93 On 2025-06-23 |
2.42 | 5.59 | 48.39 On 2025-07-07 |
43.92 On 2025-07-17 |
-9.25 | 46.10 |
| WTD | 47.26 On 2025-07-14 |
43.92 On 2025-07-17 |
-1.45 | -3.08 | 47.26 On 2025-07-14 |
43.92 On 2025-07-17 |
-7.08 | 45.87 |
| MTD | 48.39 On 2025-07-07 |
43.92 On 2025-07-17 |
0.44 | 0.97 | 48.39 On 2025-07-07 |
43.92 On 2025-07-17 |
-9.25 | 46.82 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
|
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
|
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
|
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
|
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
|
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
|
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
|
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
|
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
|
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |