NZUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.48	32.48	32.00	32.00	32.00	-1.87%	820
Feb 20, 2025	32.51	32.61	32.51	32.61	32.61	-0.31%	452
Feb 19, 2025	32.60	32.71	32.60	32.71	32.71	0.44%	431
Feb 18, 2025	32.58	32.58	32.57	32.57	32.57	0.12%	257
Feb 14, 2025	32.46	32.57	32.46	32.53	32.53	0.03%	543
Feb 13, 2025	32.25	32.52	32.25	32.52	32.52	1.03%	983
Feb 12, 2025	32.24	32.24	32.19	32.19	32.19	-0.37%	213
Feb 11, 2025	32.23	32.34	32.23	32.31	32.31	-0.11%	1,205
Feb 10, 2025	32.31	32.35	32.31	32.35	32.35	0.53%	281
Feb 7, 2025	32.58	32.58	32.17	32.17	32.17	-1.10%	422
Feb 6, 2025	32.45	32.53	32.45	32.53	32.53	0.46%	126
Feb 5, 2025	32.33	32.38	32.33	32.38	32.38	0.28%	538
Feb 4, 2025	32.25	32.29	32.25	32.29	32.29	0.72%	250
Feb 3, 2025	31.95	32.17	31.95	32.06	32.06	-0.90%	455
Jan 31, 2025	32.44	32.44	32.35	32.35	32.35	-0.37%	2,632
Jan 30, 2025	32.47	32.47	32.47	32.47	32.47	0.67%	11
Jan 29, 2025	32.25	32.25	32.25	32.25	32.25	-0.73%	15
Jan 28, 2025	32.49	32.49	32.49	32.49	32.49	1.12%	12
Jan 27, 2025	32.02	32.13	32.02	32.13	32.13	-1.74%	233
Jan 24, 2025	32.70	32.70	32.70	32.70	32.70	-0.38%	18
Jan 23, 2025	32.75	32.83	32.75	32.83	32.83	0.42%	5,194
Jan 22, 2025	32.69	32.69	32.69	32.69	32.69	0.61%	30
Jan 21, 2025	32.49	32.49	32.49	32.49	32.49	0.78%	63
Jan 17, 2025	32.37	32.37	32.24	32.24	32.24	0.94%	3,052
Jan 16, 2025	31.94	31.94	31.94	31.94	31.94	-0.16%	35
Jan 15, 2025	31.93	31.99	31.93	31.99	31.99	2.02%	314
Jan 14, 2025	31.36	31.36	31.36	31.36	31.36	-0.20%	84
Jan 13, 2025	31.42	31.42	31.42	31.42	31.42	-0.03%	9
Jan 10, 2025	31.56	31.56	31.43	31.43	31.43	-1.81%	2,497
Jan 8, 2025	32.01	32.01	32.01	32.01	32.01	0.05%	82
Jan 7, 2025	31.99	31.99	31.99	31.99	31.99	-1.41%	130
Jan 6, 2025	32.45	32.45	32.45	32.45	32.45	0.46%	232
Jan 3, 2025	32.30	32.30	32.30	32.30	32.30	1.70%	22
Jan 2, 2025	31.76	31.76	31.76	31.76	31.76	-0.32%	14
Dec 31, 2024	31.86	31.86	31.86	31.86	31.86	-0.62%	8
Dec 30, 2024	32.06	32.06	32.06	32.06	32.06	-1.07%	47
Dec 27, 2024	32.41	32.41	32.41	32.41	32.41	-1.30%	82
Dec 26, 2024	32.84	32.84	32.84	32.84	32.84	-0.02%	6
Dec 24, 2024	32.84	32.84	32.84	32.84	32.84	1.14%	65
Dec 23, 2024	32.47	32.47	32.47	32.47	32.47	0.81%	17
Dec 20, 2024	32.21	32.21	32.21	32.21	32.21	1.11%	21
Dec 19, 2024	32.11	32.11	31.86	31.86	31.86	-0.19%	129
Dec 18, 2024	31.92	31.92	31.92	31.92	31.92	-3.16%	92
Dec 17, 2024	32.96	32.96	32.96	32.96	32.96	-0.24%	2,912
Dec 16, 2024	33.03	33.04	33.03	33.04	33.04	0.58%	169
Dec 13, 2024	32.85	32.85	32.85	32.85	32.85	0.12%	122
Dec 12, 2024	32.99	32.99	32.81	32.81	32.81	-0.60%	296
Dec 11, 2024	32.93	33.02	32.93	33.01	33.01	1.03%	200
Dec 10, 2024	32.75	32.75	32.67	32.67	32.67	-0.39%	218
Dec 9, 2024	32.84	32.84	32.79	32.80	32.80	-0.44%	359
Dec 6, 2024	32.95	32.95	32.92	32.95	32.95	0.43%	815
Dec 5, 2024	32.82	32.82	32.81	32.81	32.81	-0.11%	305
Dec 4, 2024	32.69	32.84	32.69	32.84	32.84	1.00%	824
Dec 3, 2024	32.53	32.53	32.52	32.52	32.52	0.02%	199
Dec 2, 2024	32.54	32.54	32.50	32.51	32.51	-4.16%	2,563
Nov 29, 2024	33.73	33.92	33.73	33.92	32.36	0.56%	365
Nov 27, 2024	34.03	34.03	33.73	33.73	32.18	-0.38%	215
Nov 26, 2024	33.86	33.86	33.86	33.86	32.30	0.50%	9
Nov 25, 2024	33.69	33.69	33.69	33.69	32.14	0.60%	104
Nov 22, 2024	33.49	33.49	33.49	33.49	31.95	0.40%	45
Nov 21, 2024	33.20	33.36	33.20	33.36	31.82	0.47%	161
Nov 20, 2024	33.20	33.20	33.20	33.20	31.68	0.10%	7
Nov 19, 2024	33.17	33.17	33.17	33.17	31.65	0.54%	1
Nov 18, 2024	32.99	32.99	32.99	32.99	31.48	0.30%	54
Nov 15, 2024	32.89	32.89	32.89	32.89	31.38	-1.42%	47
Nov 14, 2024	33.37	33.37	33.37	33.37	31.83	-0.76%	9
Nov 13, 2024	33.55	33.66	33.55	33.62	32.08	0.06%	420
Nov 12, 2024	33.62	33.62	33.57	33.60	32.06	-0.26%	1,499
Nov 11, 2024	33.69	33.69	33.69	33.69	32.14	0.05%	32
Nov 8, 2024	33.63	33.67	33.63	33.67	32.12	0.62%	221
Nov 7, 2024	33.46	33.46	33.46	33.46	31.92	0.90%	84
Nov 6, 2024	33.16	33.16	33.16	33.16	31.64	2.02%	130
Nov 5, 2024	32.50	32.50	32.50	32.50	31.01	1.09%	27
Nov 4, 2024	32.15	32.15	32.15	32.15	30.67	-0.09%	465
Nov 1, 2024	32.39	32.39	32.18	32.18	30.70	0.42%	651
Oct 31, 2024	32.05	32.05	32.05	32.05	30.58	-2.08%	436
Oct 30, 2024	32.73	32.73	32.73	32.73	31.23	-0.30%	140
Oct 29, 2024	32.83	32.83	32.83	32.83	31.32	0.18%	18
Oct 28, 2024	32.77	32.77	32.77	32.77	31.27	0.39%	113
Oct 25, 2024	32.88	32.88	32.64	32.64	31.14	0.07%	102
Oct 24, 2024	32.56	32.62	32.54	32.62	31.12	0.35%	3,962
Oct 23, 2024	32.50	32.50	32.50	32.50	31.01	-1.07%	1
Oct 22, 2024	32.85	32.85	32.85	32.85	31.35	-0.11%	5
Oct 21, 2024	32.89	32.89	32.89	32.89	31.38	-0.15%	40
Oct 18, 2024	32.94	32.94	32.94	32.94	31.43	0.39%	22
Oct 17, 2024	32.81	32.81	32.81	32.81	31.30	0.03%	15
Oct 16, 2024	32.80	32.80	32.80	32.80	31.30	0.34%	88
Oct 15, 2024	32.69	32.69	32.69	32.69	31.19	-0.63%	84
Oct 14, 2024	32.90	32.90	32.90	32.90	31.39	0.86%	79
Oct 11, 2024	32.62	32.62	32.62	32.62	31.12	0.45%	42
Oct 10, 2024	32.47	32.47	32.47	32.47	30.98	-0.34%	37
Oct 9, 2024	32.58	32.58	32.58	32.58	31.08	0.67%	9
Oct 8, 2024	32.36	32.36	32.36	32.36	30.88	1.13%	4
Oct 7, 2024	32.00	32.00	32.00	32.00	30.53	-1.02%	75
Oct 4, 2024	32.33	32.33	32.33	32.33	30.85	0.80%	29
Oct 3, 2024	32.07	32.07	32.07	32.07	30.60	-0.25%	53
Oct 2, 2024	32.21	32.21	32.13	32.15	30.68	-0.05%	2,072
Oct 1, 2024	32.17	32.17	32.17	32.17	30.69	-1.10%	14
Sep 30, 2024	32.53	32.53	32.53	32.53	31.04	0.40%	93
Sep 27, 2024	32.58	32.58	32.40	32.40	30.91	-0.26%	202