NZUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.92	31.92	31.92	31.92	31.92	-2.05%	2
Mar 26, 2026	32.59	32.59	32.59	32.59	32.59	-1.54%	2
Mar 25, 2026	33.10	33.10	33.10	33.10	33.10	0.81%	10
Mar 24, 2026	32.83	32.83	32.83	32.83	32.83	-0.97%	2
Mar 23, 2026	33.15	33.15	33.15	33.15	33.15	1.26%	30
Mar 20, 2026	32.74	32.74	32.74	32.74	32.74	-1.63%	25
Mar 19, 2026	33.28	33.28	33.28	33.28	33.28	-0.23%	4
Mar 18, 2026	33.36	33.36	33.36	33.36	33.36	-1.46%	22
Mar 17, 2026	33.86	33.86	33.86	33.86	33.86	0.01%	3
Mar 16, 2026	33.87	33.87	33.85	33.85	33.85	1.25%	103
Mar 13, 2026	33.51	33.51	33.43	33.43	33.43	-0.77%	445
Mar 12, 2026	33.69	33.69	33.69	33.69	33.69	-1.60%	5
Mar 11, 2026	34.34	34.40	34.24	34.24	34.24	-0.12%	1,365
Mar 10, 2026	34.28	34.28	34.28	34.28	34.28	-0.30%	102
Mar 9, 2026	34.38	34.38	34.38	34.38	34.38	0.81%	89
Mar 6, 2026	34.11	34.11	34.11	34.11	34.11	-0.75%	7
Mar 5, 2026	34.37	34.37	34.37	34.37	34.37	-0.36%	91
Mar 4, 2026	34.49	34.49	34.49	34.49	34.49	0.83%	90
Mar 3, 2026	34.21	34.21	34.21	34.21	34.21	-0.60%	8
Mar 2, 2026	34.42	34.42	34.42	34.42	34.42	0.11%	2
Feb 27, 2026	34.37	34.38	34.37	34.38	34.32	-0.58%	594
Feb 26, 2026	34.86	34.86	34.41	34.58	34.52	-0.68%	207
Feb 25, 2026	34.61	34.81	34.61	34.81	34.76	1.08%	840
Feb 24, 2026	34.40	34.44	34.40	34.44	34.39	1.07%	202
Feb 23, 2026	34.14	34.14	34.04	34.08	34.02	-1.20%	212
Feb 20, 2026	34.49	34.49	34.49	34.49	34.44	0.64%	16
Feb 19, 2026	34.27	34.27	34.27	34.27	34.22	-0.39%	3
Feb 18, 2026	34.41	34.41	34.41	34.41	34.35	0.46%	6
Feb 17, 2026	34.20	34.25	34.20	34.25	34.19	0.20%	1,812
Feb 13, 2026	34.18	34.18	34.18	34.18	34.13	-0.02%	9
Feb 12, 2026	34.19	34.19	34.19	34.19	34.13	-1.32%	37
Feb 11, 2026	34.64	34.65	34.64	34.65	34.59	-0.59%	116
Feb 10, 2026	34.91	34.91	34.85	34.85	34.79	-0.32%	924
Feb 9, 2026	34.96	34.96	34.96	34.96	34.91	0.55%	16
Feb 6, 2026	34.77	34.77	34.77	34.77	34.72	2.00%	75
Feb 5, 2026	34.13	34.13	34.09	34.09	34.03	-1.58%	1,512
Feb 4, 2026	34.70	34.70	34.64	34.64	34.58	-0.32%	547
Feb 3, 2026	34.75	34.75	34.75	34.75	34.69	-1.90%	49
Feb 2, 2026	35.42	35.42	35.42	35.42	35.36	0.25%	9
Jan 30, 2026	35.32	35.33	35.32	35.33	35.27	-0.54%	507
Jan 29, 2026	35.15	35.52	35.15	35.52	35.46	-0.64%	3,107
Jan 28, 2026	35.82	35.82	35.71	35.75	35.69	-0.06%	2,103
Jan 27, 2026	35.71	35.84	35.67	35.77	35.71	0.24%	9,800
Jan 26, 2026	35.73	35.73	35.69	35.69	35.63	0.50%	1,830
Jan 23, 2026	35.49	35.56	35.49	35.51	35.45	0.29%	11,331
Jan 22, 2026	35.42	35.52	35.41	35.41	35.35	0.75%	1,099
Jan 21, 2026	35.14	35.14	35.14	35.14	35.09	1.13%	90
Jan 20, 2026	34.75	34.75	34.75	34.75	34.70	-2.56%	14
Jan 16, 2026	35.66	35.66	35.66	35.66	35.61	0.10%	11
Jan 15, 2026	35.63	35.63	35.63	35.63	35.57	-0.03%	3