NZUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	34.03	34.03	34.03	34.03	34.03	0.84%	70
Sep 3, 2025	33.75	33.75	33.75	33.75	33.75	0.54%	24
Sep 2, 2025	33.48	33.56	33.30	33.56	33.56	-1.03%	667
Aug 29, 2025	33.91	33.91	33.91	33.91	33.83	-1.10%	3
Aug 28, 2025	34.29	34.29	34.29	34.29	34.21	0.26%	6
Aug 27, 2025	34.20	34.20	34.20	34.20	34.12	0.29%	25
Aug 26, 2025	34.10	34.10	34.10	34.10	34.03	0.42%	65
Aug 25, 2025	33.96	33.96	33.96	33.96	33.88	-0.29%	128
Aug 22, 2025	34.06	34.06	34.06	34.06	33.98	1.72%	3
Aug 21, 2025	33.60	33.60	33.48	33.48	33.41	-0.51%	1,129
Aug 20, 2025	33.77	33.77	33.44	33.65	33.58	-0.30%	2,426
Aug 19, 2025	33.76	33.76	33.76	33.76	33.68	-0.80%	54
Aug 18, 2025	34.06	34.06	34.03	34.03	33.95	0.04%	257
Aug 15, 2025	34.05	34.05	34.01	34.01	33.94	-0.16%	243
Aug 14, 2025	34.07	34.07	34.07	34.07	33.99	0.09%	173
Aug 13, 2025	34.04	34.04	34.04	34.04	33.96	0.50%	4
Aug 12, 2025	33.87	33.87	33.87	33.87	33.79	0.92%	81
Aug 11, 2025	33.73	33.73	33.56	33.56	33.48	-0.29%	236
Aug 8, 2025	33.65	33.65	33.65	33.65	33.58	0.75%	96
Aug 7, 2025	33.79	33.79	33.30	33.40	33.33	-0.34%	383
Aug 6, 2025	33.52	33.52	33.52	33.52	33.44	0.58%	5
Aug 5, 2025	33.32	33.32	33.32	33.32	33.25	-0.45%	32
Aug 4, 2025	33.45	33.48	33.45	33.48	33.40	1.70%	905
Aug 1, 2025	32.92	32.92	32.92	32.92	32.84	-1.59%	12
Jul 31, 2025	33.45	33.45	33.45	33.45	33.37	-0.27%	3
Jul 30, 2025	33.54	33.54	33.54	33.54	33.46	-0.11%	35
Jul 29, 2025	33.57	33.57	33.57	33.57	33.49	-0.31%	21
Jul 28, 2025	33.76	33.76	33.67	33.67	33.60	0.06%	1,546
Jul 25, 2025	33.66	33.66	33.66	33.66	33.58	0.26%	3
Jul 24, 2025	33.57	33.57	33.57	33.57	33.49	0.20%	107
Jul 23, 2025	33.50	33.50	33.50	33.50	33.42	0.53%	71
Jul 22, 2025	33.32	33.32	33.32	33.32	33.25	0.12%	3
Jul 21, 2025	33.28	33.28	33.28	33.28	33.21	0.06%	30
Jul 18, 2025	33.31	33.31	33.26	33.26	33.19	0.07%	5,549
Jul 17, 2025	33.15	33.24	33.15	33.24	33.16	0.61%	2,466
Jul 16, 2025	33.04	33.04	33.04	33.04	32.96	0.44%	23
Jul 15, 2025	32.89	32.89	32.89	32.89	32.82	-0.17%	3
Jul 14, 2025	32.95	32.95	32.95	32.95	32.87	0.19%	20
Jul 11, 2025	32.87	32.90	32.87	32.89	32.81	-0.44%	3,092
Jul 10, 2025	33.03	33.03	33.03	33.03	32.96	0.22%	212
Jul 9, 2025	32.96	32.96	32.96	32.96	32.89	0.74%	3
Jul 8, 2025	32.72	32.72	32.72	32.72	32.65	-0.06%	56
Jul 7, 2025	32.72	32.74	32.72	32.74	32.67	-1.17%	218
Jul 3, 2025	33.13	33.13	33.13	33.13	33.05	0.91%	11
Jul 2, 2025	32.83	32.83	32.83	32.83	32.75	0.48%	19
Jul 1, 2025	32.67	32.67	32.67	32.67	32.60	-0.45%	5
Jun 30, 2025	32.82	32.82	32.82	32.82	32.75	0.65%	20
Jun 27, 2025	32.61	32.61	32.61	32.61	32.53	0.44%	30
Jun 26, 2025	32.46	32.46	32.46	32.46	32.39	0.57%	13
Jun 25, 2025	32.28	32.28	32.28	32.28	32.21	-0.22%	16