USB: US Bancorp
$ 48.83 |
|
+0.16 +0.33% |
|
| Open: | 48.72 |
| High: | 49.06 |
| Low: | 48.58 |
| Volume: | 12,069,872 |
$ 48.67
-0.09 -0.18%
| Open: | 48.97 |
| High: | 48.98 |
| Low: | 48.38 |
| Volume: | 10,464,769 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | 48.72 | 49.06 | 48.58 | 48.83 | 12,067,322 | +0.16 | +0.33 |
| 2025-08-28 | 48.97 | 48.98 | 48.38 | 48.67 | 10,464,769 | -0.09 | -0.18 |
| 2025-08-27 | 48.50 | 49.00 | 48.38 | 48.76 | 9,436,355 | +0.19 | +0.39 |
| 2025-08-26 | 47.94 | 48.62 | 47.94 | 48.57 | 9,081,361 | +0.41 | +0.85 |
| 2025-08-25 | 48.10 | 48.27 | 47.98 | 48.16 | 7,475,731 | -0.12 | -0.25 |
| 2025-08-22 | 46.50 | 48.36 | 46.39 | 48.28 | 12,666,092 | +2.11 | +4.57 |
| 2025-08-21 | 46.22 | 46.39 | 45.86 | 46.17 | 4,975,963 | -0.24 | -0.52 |
| 2025-08-20 | 46.30 | 46.53 | 45.96 | 46.41 | 7,720,174 | +0.20 | +0.43 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 49.06 On 2025-08-29 |
47.94 On 2025-08-26 |
0.55 | 1.14 | 49.00 On 2025-08-27 |
48.38 On 2025-08-28 |
-1.26 | 48.60 |
| 10D | 49.06 On 2025-08-29 |
45.72 On 2025-08-18 |
2.90 | 6.31 | 46.57 On 2025-08-19 |
45.86 On 2025-08-21 |
-1.52 | 47.62 |
| 20D | 49.06 On 2025-08-29 |
43.83 On 2025-08-05 |
4.89 | 11.13 | 47.09 On 2025-08-15 |
45.72 On 2025-08-18 |
-2.90 | 46.41 |
| WTD | 49.06 On 2025-08-29 |
47.94 On 2025-08-26 |
0.55 | 1.14 | 49.00 On 2025-08-27 |
48.38 On 2025-08-28 |
-1.26 | 48.60 |
| MTD | 49.06 On 2025-08-29 |
43.46 On 2025-08-01 |
3.87 | 8.61 | 47.09 On 2025-08-15 |
45.72 On 2025-08-18 |
-2.90 | 46.29 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
|
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
|
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
|
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
|
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
|
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
|
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
|
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
|
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |