USIO: Usio Inc.

As of Friday, October 17th, 2025

$ 1.43

+0.04 +2.88%

Open: 1.40
High: 1.43
Low: 1.38
Volume: 100,689
Previous Close on Thursday, October 16th, 2025

$ 1.39

-0.02 -1.42%

Open: 1.42
High: 1.42
Low: 1.38
Volume: 68,826

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 1.40 1.43 1.38 1.43 100,689 +0.04 +2.88
2025-10-16 1.42 1.42 1.38 1.39 68,826 -0.02 -1.42
2025-10-15 1.45 1.45 1.40 1.41 64,067 -0.02 -1.40
2025-10-14 1.39 1.43 1.37 1.43 66,740 +0.02 +1.42
2025-10-13 1.44 1.44 1.38 1.41 93,016 0.00 0.00
2025-10-10 1.47 1.48 1.40 1.41 53,325 -0.05 -3.42
2025-10-09 1.44 1.48 1.40 1.46 99,684 +0.02 +1.39
2025-10-08 1.45 1.47 1.42 1.44 73,636 +0.00 +0.11
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 1.45
On 2025-10-15		 1.37
On 2025-10-14		 0.02 1.42 1.44
On 2025-10-13		 1.37
On 2025-10-14		 -4.86 1.41
10D 1.50
On 2025-10-07		 1.37
On 2025-10-14		 -0.03 -2.05 1.50
On 2025-10-07		 1.37
On 2025-10-14		 -8.67 1.43
20D 1.50
On 2025-10-07		 1.37
On 2025-10-01		 0.01 0.70 1.50
On 2025-10-07		 1.37
On 2025-10-14		 -8.67 1.43
WTD 1.45
On 2025-10-15		 1.37
On 2025-10-14		 0.02 1.42 1.44
On 2025-10-13		 1.37
On 2025-10-14		 -4.86 1.41
MTD 1.50
On 2025-10-07		 1.37
On 2025-10-01		 0.01 0.70 1.50
On 2025-10-07		 1.37
On 2025-10-14		 -8.67 1.43
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
USIO

Usio Inc.

1.43 +0.04 +2.88 100,689