NZUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	32.02	32.04	32.02	32.04	-	0.06%	158
Jun 11, 2025	32.02	32.02	32.02	32.02	32.02	-0.36%	5
Jun 10, 2025	32.14	32.14	32.14	32.14	32.14	0.67%	3
Jun 9, 2025	31.93	31.93	31.93	31.93	31.93	0.03%	4
Jun 6, 2025	31.92	31.92	31.92	31.92	31.92	1.14%	5
Jun 5, 2025	31.56	31.56	31.56	31.56	31.56	-0.90%	34
Jun 4, 2025	31.84	31.84	31.84	31.84	31.84	0.31%	62
Jun 3, 2025	31.74	31.74	31.74	31.74	31.74	0.71%	13
Jun 2, 2025	31.52	31.52	31.52	31.52	31.52	-0.01%	56
May 30, 2025	31.52	31.52	31.52	31.52	31.43	-0.12%	9
May 29, 2025	31.56	31.56	31.56	31.56	31.46	0.44%	73
May 28, 2025	31.42	31.42	31.42	31.42	31.33	-0.53%	5
May 27, 2025	31.27	31.59	31.27	31.59	31.49	2.24%	187
May 23, 2025	30.90	30.90	30.90	30.90	30.80	-0.72%	3
May 22, 2025	31.25	31.25	31.12	31.12	31.03	-	300
May 21, 2025	31.28	31.28	31.12	31.12	31.03	-1.56%	660
May 20, 2025	31.66	31.66	31.61	31.61	31.52	-0.36%	142
May 19, 2025	31.73	31.73	31.73	31.73	31.63	0.05%	5
May 16, 2025	31.71	31.71	31.71	31.71	31.61	0.57%	12
May 15, 2025	31.53	31.53	31.53	31.53	31.43	0.54%	108
May 14, 2025	31.36	31.36	31.36	31.36	31.27	0.16%	190
May 13, 2025	31.31	31.31	31.31	31.31	31.21	0.87%	132
May 12, 2025	31.04	31.04	31.04	31.04	30.95	3.51%	123
May 9, 2025	29.99	29.99	29.99	29.99	29.90	0.05%	38
May 8, 2025	30.19	30.20	29.97	29.97	29.88	0.61%	1,860
May 7, 2025	29.79	29.79	29.79	29.79	29.70	0.48%	88
May 6, 2025	29.55	29.65	29.55	29.65	29.56	-0.81%	129
May 5, 2025	29.89	29.89	29.89	29.89	29.80	-0.38%	75
May 2, 2025	29.89	30.00	29.89	30.00	29.91	1.50%	716
May 1, 2025	29.79	29.79	29.56	29.56	29.47	0.58%	2,635
Apr 30, 2025	29.05	29.39	29.05	29.39	29.30	0.07%	363
Apr 29, 2025	29.37	29.37	29.37	29.37	29.28	0.69%	7
Apr 28, 2025	29.18	29.18	29.17	29.17	29.08	0.07%	136
Apr 25, 2025	29.15	29.15	29.15	29.15	29.06	1.15%	3
Apr 24, 2025	28.82	28.82	28.82	28.82	28.73	2.09%	3
Apr 23, 2025	28.23	28.23	28.23	28.23	28.14	1.91%	6
Apr 22, 2025	27.70	27.70	27.70	27.70	27.61	2.67%	6
Apr 21, 2025	26.86	26.97	26.86	26.97	26.89	-2.44%	164
Apr 17, 2025	27.65	27.65	27.65	27.65	27.56	-0.10%	208
Apr 16, 2025	28.11	28.11	27.40	27.68	27.59	-2.36%	30,682
Apr 15, 2025	28.35	28.35	28.35	28.35	28.26	-0.14%	24
Apr 14, 2025	28.39	28.39	28.39	28.39	28.30	0.82%	53
Apr 11, 2025	28.16	28.16	28.16	28.16	28.07	1.74%	139
Apr 10, 2025	27.68	27.68	27.68	27.68	27.59	-3.66%	88
Apr 9, 2025	28.73	28.73	28.73	28.73	28.64	10.23%	201
Apr 8, 2025	26.09	26.12	26.06	26.06	25.98	-1.82%	2,478
Apr 7, 2025	26.08	26.56	26.08	26.54	26.46	-0.45%	4,567
Apr 4, 2025	26.66	26.66	26.66	26.66	26.58	-5.86%	68
Apr 3, 2025	28.73	28.73	28.32	28.32	28.24	-4.83%	2,710
Apr 2, 2025	29.76	29.76	29.76	29.76	29.67	0.83%	22