NZUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	35.74	35.74	35.72	35.72	35.72	0.74%	368
Oct 7, 2025	35.58	35.58	35.46	35.46	35.46	-0.53%	394
Oct 6, 2025	35.65	35.65	35.65	35.65	35.65	0.46%	30
Oct 3, 2025	35.48	35.49	35.48	35.49	35.49	0.18%	288
Oct 2, 2025	35.42	35.42	35.42	35.42	35.42	-0.03%	4
Oct 1, 2025	35.43	35.43	35.43	35.43	35.43	0.60%	7
Sep 30, 2025	35.22	35.22	35.22	35.22	35.22	0.65%	4
Sep 29, 2025	34.99	34.99	34.99	34.99	34.99	0.21%	8
Sep 26, 2025	34.92	34.92	34.92	34.92	34.92	0.59%	46
Sep 25, 2025	34.50	34.71	34.50	34.71	34.71	-0.48%	240
Sep 24, 2025	34.87	34.88	34.87	34.88	34.88	-0.26%	154
Sep 23, 2025	35.40	35.40	34.97	34.97	34.97	-0.94%	477
Sep 22, 2025	35.31	35.31	35.31	35.31	35.31	0.72%	12
Sep 19, 2025	34.98	35.05	34.98	35.05	35.05	0.61%	161
Sep 18, 2025	34.91	34.99	34.84	34.84	34.84	0.41%	267
Sep 17, 2025	34.75	34.75	34.53	34.70	34.70	-0.20%	2,899
Sep 16, 2025	34.77	34.77	34.77	34.77	34.77	-0.03%	4
Sep 15, 2025	34.78	34.78	34.78	34.78	34.78	0.56%	3
Sep 12, 2025	34.61	34.63	34.59	34.59	34.59	-0.01%	409
Sep 11, 2025	34.55	34.59	34.55	34.59	34.59	0.92%	374
Sep 10, 2025	34.39	34.39	34.27	34.27	34.27	0.38%	192
Sep 9, 2025	34.04	34.14	34.04	34.14	34.14	0.28%	205
Sep 8, 2025	34.05	34.05	34.05	34.05	34.05	0.38%	93
Sep 5, 2025	33.92	33.92	33.92	33.92	33.92	-0.32%	243
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