USIO: Usio Inc.

As of Tuesday, June 9th, 2026

$ 1.46

-0.03 -2.01%

Open: 1.50
High: 1.54
Low: 1.43
Volume: 90,439
Previous Close on Monday, June 8th, 2026

$ 1.49

-0.02 -1.32%

Open: 1.51
High: 1.57
Low: 1.49
Volume: 48,031

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-09 1.50 1.54 1.43 1.46 90,439 -0.03 -2.01
2026-06-08 1.51 1.57 1.49 1.49 48,031 -0.02 -1.32
2026-06-05 1.50 1.53 1.49 1.51 24,228 -0.04 -2.58
2026-06-04 1.53 1.60 1.51 1.55 3,226 +0.02 +1.31
2026-06-03 1.54 1.64 1.51 1.53 29,344 -0.03 -1.92
2026-06-02 1.60 1.62 1.50 1.56 57,819 0.00 0.00
2026-06-01 1.60 1.63 1.56 1.56 57,824 -0.05 -3.11
2026-05-29 1.63 1.69 1.61 1.61 129,377 -0.06 -3.59
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 1.64
On 2026-06-03		 1.43
On 2026-06-09		 -0.10 -6.41 1.64
On 2026-06-03		 1.43
On 2026-06-09		 -12.65 1.51
10D 1.71
On 2026-05-27		 1.43
On 2026-06-09		 -0.13 -8.18 1.71
On 2026-05-27		 1.43
On 2026-06-09		 -16.23 1.56
20D 1.74
On 2026-05-18		 1.24
On 2026-05-12		 0.21 16.80 1.74
On 2026-05-18		 1.40
On 2026-05-20		 -19.31 1.53
WTD 1.57
On 2026-06-08		 1.43
On 2026-06-09		 -0.05 -3.31 1.57
On 2026-06-08		 1.43
On 2026-06-09		 -8.76 1.48
MTD 1.64
On 2026-06-03		 1.43
On 2026-06-09		 -0.15 -9.32 1.64
On 2026-06-03		 1.43
On 2026-06-09		 -12.65 1.52
As of Tuesday, June 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

330.44 +8.40 +2.61 4,789,290
KO

The Coca-Cola Company

81.34 +1.80 +2.26 19,999,796
PFE

Pfizer Inc.

25.70 +0.08 +0.31 34,615,956
VZ

Verizon Communications Inc.

45.78 +0.34 +0.75 24,682,324
VIX

CBOE Volatility Index

19.82 +0.90 +4.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,872.11 +86.10 +0.17 565,692,385
DJTA

Dow Jones Transportation Average

22,426.52 +293.79 +1.33 76,945,327
SPX

S&P 500 Index

7,386.65 -19.08 -0.26
OEX

S&P 100 Index

3,640.49 -21.76 -0.59
NDX

NASDAQ 100 Index

29,084.50 -329.76 -1.12
NYA

NYSE Composite Index

23,381.09 +156.89 +0.68
XAX

NYSE AMEX Composite Index

8,211.92 -200.30 -2.38
RUI

RUSSELL 1000 Index

4,021.93 -7.68 -0.19
RUT

Russell 2000 Index

2,867.02 +11.60 +0.41
RUA

Russell 3000 Index

4,196.73 -6.85 -0.16
VIX

CBOE Volatility Index

19.82 +0.90 +4.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.16 +0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.96 +0.29 +1.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.29 +0.50 +2.41
 
Recent
Ticker Last Chg %Chg Volume
ALL

Allstate Corp.

217.18 +2.16 +1.00 1,404,737
USIO

Usio Inc.

1.46 -0.03 -2.01 90,439