Register for real-time alerts, custom portfolio, and market movers
USIO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 1.48 | 0.01 | 0.68% | 1.49 | 1.50 | 1.4601 | 7,353 |
| Apr 22 2024 | 1.47 | -0.03 | -2.00% | 1.51 | 1.515 | 1.45 | 30,938 |
| Apr 19 2024 | 1.50 | -0.03 | -1.96% | 1.55 | 1.55 | 1.50 | 1,070 |
| Apr 18 2024 | 1.53 | 0.02 | 1.32% | 1.52 | 1.53 | 1.50 | 15,685 |
| Apr 17 2024 | 1.51 | 0.01 | 0.33% | 1.5399 | 1.54 | 1.50 | 33,351 |
| Apr 16 2024 | 1.505 | -0.01 | -0.33% | 1.51 | 1.53 | 1.50 | 8,170 |
| Apr 15 2024 | 1.51 | -0.07 | -4.43% | 1.52 | 1.58 | 1.50 | 26,143 |
| Apr 12 2024 | 1.58 | 0.04 | 2.60% | 1.53 | 1.5889 | 1.53 | 9,774 |
| Apr 11 2024 | 1.54 | 0.07 | 4.76% | 1.50 | 1.5799 | 1.50 | 50,126 |
| Apr 10 2024 | 1.47 | -0.06 | -3.92% | 1.51 | 1.59 | 1.46 | 49,199 |
| Apr 09 2024 | 1.53 | 0.00 | 0.00% | 1.54 | 1.55 | 1.49 | 13,151 |
| Apr 08 2024 | 1.53 | 0.04 | 2.68% | 1.49 | 1.59 | 1.47 | 141,992 |
| Apr 05 2024 | 1.49 | -0.02 | -1.32% | 1.50 | 1.53 | 1.46 | 16,934 |
| Apr 04 2024 | 1.51 | -0.05 | -3.21% | 1.57 | 1.63 | 1.47 | 79,083 |
| Apr 03 2024 | 1.56 | -0.04 | -2.50% | 1.60 | 1.60 | 1.55 | 27,174 |
| Apr 02 2024 | 1.60 | -0.05 | -3.03% | 1.66 | 1.66 | 1.50 | 70,226 |
| Apr 01 2024 | 1.65 | -0.05 | -2.94% | 1.70 | 1.70 | 1.56 | 70,346 |
| Mar 28 2024 | 1.70 | -0.05 | -2.86% | 1.68 | 1.82 | 1.67 | 75,950 |
| Mar 27 2024 | 1.75 | 0.06 | 3.36% | 1.68 | 1.87 | 1.68 | 84,916 |
| Mar 26 2024 | 1.6931 | 0.08 | 5.16% | 1.59 | 2.00 | 1.59 | 247,201 |
| Mar 25 2024 | 1.61 | 0.01 | 0.63% | 1.60 | 1.6399 | 1.53 | 16,817 |
| Mar 22 2024 | 1.60 | 0.01 | 0.63% | 1.61 | 1.61 | 1.55 | 9,259 |
| Mar 21 2024 | 1.59 | 0.01 | 0.63% | 1.58 | 1.64 | 1.5701 | 13,509 |
| Mar 20 2024 | 1.5801 | -0.02 | -1.24% | 1.62 | 1.69 | 1.58 | 17,583 |
| Mar 19 2024 | 1.60 | 0.01 | 0.63% | 1.59 | 1.63 | 1.55 | 35,708 |
| Mar 18 2024 | 1.59 | -0.06 | -3.64% | 1.67 | 1.6785 | 1.58 | 35,662 |
| Mar 15 2024 | 1.65 | 0.06 | 3.77% | 1.62 | 1.66 | 1.5499 | 24,151 |
| Mar 14 2024 | 1.59 | -0.06 | -3.64% | 1.65 | 1.65 | 1.55 | 26,332 |
| Mar 13 2024 | 1.65 | 0.02 | 1.23% | 1.66 | 1.6965 | 1.65 | 14,068 |
| Mar 12 2024 | 1.63 | -0.09 | -5.23% | 1.81 | 1.81 | 1.58 | 22,480 |
| Mar 11 2024 | 1.72 | -0.02 | -1.15% | 1.80 | 1.85 | 1.68 | 29,879 |
| Mar 08 2024 | 1.74 | -0.09 | -4.66% | 1.76 | 1.83 | 1.74 | 14,103 |
| Mar 07 2024 | 1.825 | -0.05 | -2.41% | 1.90 | 1.90 | 1.69 | 34,821 |
| Mar 06 2024 | 1.87 | 0.01 | 0.54% | 1.85 | 1.8846 | 1.77 | 19,221 |
| Mar 05 2024 | 1.86 | 0.01 | 0.54% | 1.80 | 1.90 | 1.7761 | 23,932 |
| Mar 04 2024 | 1.85 | 0.08 | 4.52% | 1.72 | 1.85 | 1.625 | 74,028 |
| Mar 01 2024 | 1.77 | 0.01 | 0.57% | 1.78 | 1.80 | 1.72 | 28,296 |
| Feb 29 2024 | 1.76 | 0.05 | 2.92% | 1.71 | 1.78 | 1.71 | 15,285 |
| Feb 28 2024 | 1.71 | 0.05 | 3.01% | 1.68 | 1.75 | 1.6201 | 32,618 |
| Feb 27 2024 | 1.66 | 0.06 | 3.75% | 1.65 | 1.69 | 1.5366 | 20,241 |
| Feb 26 2024 | 1.60 | 0.03 | 1.91% | 1.56 | 1.65 | 1.30 | 97,887 |
| Feb 23 2024 | 1.57 | 0.01 | 0.64% | 1.57 | 1.5968 | 1.54 | 21,074 |
| Feb 22 2024 | 1.56 | -0.01 | -0.64% | 1.58 | 1.68 | 1.55 | 36,541 |
| Feb 21 2024 | 1.57 | -0.06 | -3.68% | 1.64 | 1.64 | 1.57 | 24,808 |
| Feb 20 2024 | 1.63 | -0.09 | -5.23% | 1.64 | 1.69 | 1.5746 | 28,217 |
| Feb 16 2024 | 1.72 | 0.01 | 0.58% | 1.71 | 1.72 | 1.65 | 20,113 |
| Feb 15 2024 | 1.71 | 0.03 | 1.79% | 1.67 | 1.726 | 1.66 | 14,257 |
| Feb 14 2024 | 1.68 | -0.02 | -1.18% | 1.74 | 1.74 | 1.60 | 64,607 |
| Feb 13 2024 | 1.70 | -0.02 | -1.16% | 1.72 | 1.7201 | 1.70 | 11,371 |
| Feb 12 2024 | 1.72 | -0.01 | -0.58% | 1.72 | 1.75 | 1.67 | 15,982 |
| Feb 09 2024 | 1.73 | 0.06 | 3.59% | 1.65 | 1.75 | 1.65 | 32,661 |
| Feb 08 2024 | 1.67 | 0.00 | 0.02% | 1.68 | 1.7199 | 1.65 | 13,189 |
| Feb 07 2024 | 1.6696 | -0.03 | -1.79% | 1.71 | 1.73 | 1.65 | 17,935 |
| Feb 06 2024 | 1.70 | 0.03 | 1.80% | 1.64 | 1.70 | 1.61 | 37,405 |
| Feb 05 2024 | 1.67 | -0.03 | -1.76% | 1.69 | 1.69 | 1.6302 | 21,700 |
| Feb 02 2024 | 1.70 | -0.01 | -0.58% | 1.69 | 1.71 | 1.67 | 7,785 |
| Feb 01 2024 | 1.71 | 0.04 | 2.40% | 1.68 | 1.7103 | 1.6701 | 14,954 |
| Jan 31 2024 | 1.67 | -0.01 | -0.60% | 1.70 | 1.7299 | 1.661 | 29,918 |
| Jan 30 2024 | 1.68 | -0.08 | -4.55% | 1.72 | 1.72 | 1.67 | 53,383 |
| Jan 29 2024 | 1.76 | 0.03 | 1.73% | 1.68 | 1.76 | 1.68 | 35,963 |
| Jan 26 2024 | 1.73 | 0.03 | 1.76% | 1.70 | 1.7604 | 1.6701 | 34,352 |
| Jan 25 2024 | 1.70 | -0.04 | -2.30% | 1.77 | 1.785 | 1.70 | 13,695 |
