NZUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	34.37	34.38	34.37	34.41	34.41	-0.49%	594
Feb 26, 2026	34.86	34.86	34.41	34.58	34.58	-0.68%	207
Feb 25, 2026	34.61	34.81	34.61	34.81	34.81	1.08%	840
Feb 24, 2026	34.40	34.44	34.40	34.44	34.44	1.07%	202
Feb 23, 2026	34.14	34.14	34.04	34.08	34.08	-1.20%	212
Feb 20, 2026	34.49	34.49	34.49	34.49	34.49	0.64%	16
Feb 19, 2026	34.27	34.27	34.27	34.27	34.27	-0.39%	3
Feb 18, 2026	34.41	34.41	34.41	34.41	34.41	0.46%	6
Feb 17, 2026	34.20	34.25	34.20	34.25	34.25	0.20%	1,812
Feb 13, 2026	34.18	34.18	34.18	34.18	34.18	-0.02%	9
Feb 12, 2026	34.19	34.19	34.19	34.19	34.19	-1.32%	37
Feb 11, 2026	34.64	34.65	34.64	34.65	34.65	-0.59%	116
Feb 10, 2026	34.91	34.91	34.85	34.85	34.85	-0.32%	924
Feb 9, 2026	34.96	34.96	34.96	34.96	34.96	0.55%	16
Feb 6, 2026	34.77	34.77	34.77	34.77	34.77	2.00%	75
Feb 5, 2026	34.13	34.13	34.09	34.09	34.09	-1.58%	1,512
Feb 4, 2026	34.70	34.70	34.64	34.64	34.63	-0.32%	547
Feb 3, 2026	34.75	34.75	34.75	34.75	34.74	-1.90%	49
Feb 2, 2026	35.42	35.42	35.42	35.42	35.42	0.25%	9
Jan 30, 2026	35.32	35.33	35.32	35.33	35.33	-0.54%	507
Jan 29, 2026	35.15	35.52	35.15	35.52	35.52	-0.64%	3,107
Jan 28, 2026	35.82	35.82	35.71	35.75	35.75	-0.06%	2,103
Jan 27, 2026	35.71	35.84	35.67	35.77	35.77	0.24%	9,800
Jan 26, 2026	35.73	35.73	35.69	35.69	35.69	0.50%	1,830
Jan 23, 2026	35.49	35.56	35.49	35.51	35.51	0.29%	11,331
Jan 22, 2026	35.42	35.52	35.41	35.41	35.41	0.75%	1,099
Jan 21, 2026	35.14	35.14	35.14	35.14	35.14	1.13%	90
Jan 20, 2026	34.75	34.75	34.75	34.75	34.75	-2.56%	14
Jan 16, 2026	35.66	35.66	35.66	35.66	35.66	0.10%	11
Jan 15, 2026	35.63	35.63	35.63	35.63	35.63	-0.03%	3
Jan 14, 2026	35.64	35.64	35.64	35.64	35.64	-0.73%	43
Jan 13, 2026	35.86	35.90	35.86	35.90	35.90	-0.46%	186
Jan 12, 2026	36.07	36.07	36.07	36.07	36.07	-	7
Jan 9, 2026	36.07	36.07	36.07	36.07	36.07	0.23%	3
Jan 8, 2026	35.99	35.99	35.99	35.99	35.99	-0.30%	3
Jan 7, 2026	36.21	36.29	36.10	36.10	36.10	-0.18%	509
Jan 6, 2026	36.16	36.16	36.16	36.16	36.16	0.43%	404
Jan 5, 2026	36.09	36.09	36.01	36.01	36.01	0.52%	1,795
Jan 2, 2026	35.80	35.82	35.80	35.82	35.82	-0.38%	249
Dec 31, 2025	35.96	35.96	35.96	35.96	35.96	-0.75%	43
Dec 30, 2025	36.23	36.23	36.23	36.23	36.23	-0.07%	15
Dec 29, 2025	36.21	36.26	36.21	36.26	36.26	-0.39%	3,469
Dec 26, 2025	36.42	36.42	36.39	36.40	36.40	-0.04%	514
Dec 24, 2025	36.32	36.41	36.32	36.41	36.41	0.28%	1,043
Dec 23, 2025	36.17	36.31	36.17	36.31	36.31	0.43%	1,366
Dec 22, 2025	35.98	36.16	35.98	36.16	36.16	0.81%	742
Dec 19, 2025	35.83	35.87	35.83	35.87	35.87	0.98%	256
Dec 18, 2025	35.52	35.52	35.52	35.52	35.52	0.96%	59
Dec 17, 2025	35.18	35.18	35.18	35.18	35.18	-1.27%	9
Dec 16, 2025	35.63	35.63	35.63	35.63	35.63	0.04%	30