USIO: Usio Inc.

As of Wednesday, June 18th, 2025

$ 1.40

+0.02 +1.45%

Open: 1.40
High: 1.42
Low: 1.40
Volume: 32,327
Previous Close on Tuesday, June 17th, 2025

$ 1.38

-- 0 0%

Open: 1.38
High: 1.41
Low: 1.38
Volume: 26,335

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 1.40 1.42 1.40 1.40 32,327 +0.02 +1.45
2025-06-17 1.38 1.41 1.38 1.38 26,335 0.00 0.00
2025-06-16 1.37 1.43 1.37 1.38 55,479 0.00 0.00
2025-06-13 1.35 1.41 1.35 1.38 45,213 +0.01 +0.73
2025-06-12 1.40 1.42 1.35 1.37 47,991 -0.05 -3.52
2025-06-11 1.43 1.44 1.42 1.42 53,922 +0.02 +1.43
2025-06-10 1.39 1.41 1.39 1.40 72,615 +0.02 +1.45
2025-06-09 1.38 1.42 1.38 1.38 62,681 -0.02 -1.43
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 1.43
On 2025-06-16		 1.35
On 2025-06-12		 -0.02 -1.41 1.42
On 2025-06-12		 1.35
On 2025-06-13		 -4.86 1.38
10D 1.44
On 2025-06-05		 1.35
On 2025-06-12		 0.01 0.72 1.44
On 2025-06-05		 1.35
On 2025-06-12		 -6.25 1.39
20D 1.49
On 2025-05-21		 1.35
On 2025-05-23		 -0.04 -2.78 1.49
On 2025-05-21		 1.35
On 2025-05-23		 -9.40 1.40
WTD 1.43
On 2025-06-16		 1.37
On 2025-06-16		 0.02 1.45 1.43
On 2025-06-16		 1.38
On 2025-06-17		 -3.16 1.39
MTD 1.44
On 2025-06-05		 1.35
On 2025-06-12		 -0.01 -0.71 1.44
On 2025-06-05		 1.35
On 2025-06-12		 -6.25 1.39
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
ABT

Abbott Laboratories

132.41 +0.13 +0.10 4,917,381
USIO

Usio Inc.

1.40 +0.02 +1.45 32,327