NZUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2025	29.55	29.65	29.55	29.65	29.65	-0.81%	129
May 5, 2025	29.89	29.89	29.89	29.89	29.89	-0.38%	75
May 2, 2025	29.89	30.00	29.89	30.00	30.00	1.50%	716
May 1, 2025	29.79	29.79	29.56	29.56	29.56	0.58%	2,635
Apr 30, 2025	29.05	29.39	29.05	29.39	29.39	0.07%	363
Apr 29, 2025	29.37	29.37	29.37	29.37	29.37	0.69%	7
Apr 28, 2025	29.18	29.18	29.17	29.17	29.17	0.07%	136
Apr 25, 2025	29.15	29.15	29.15	29.15	29.15	1.15%	3
Apr 24, 2025	28.82	28.82	28.82	28.82	28.82	2.09%	3
Apr 23, 2025	28.23	28.23	28.23	28.23	28.23	1.91%	6
Apr 22, 2025	27.70	27.70	27.70	27.70	27.70	2.67%	6
Apr 21, 2025	26.86	26.97	26.86	26.97	26.97	-2.44%	164
Apr 17, 2025	27.65	27.65	27.65	27.65	27.65	-0.10%	208
Apr 16, 2025	28.11	28.11	27.40	27.68	27.68	-2.36%	30,682
Apr 15, 2025	28.35	28.35	28.35	28.35	28.35	-0.14%	24
Apr 14, 2025	28.39	28.39	28.39	28.39	28.39	0.82%	53
Apr 11, 2025	28.16	28.16	28.16	28.16	28.16	1.74%	139
Apr 10, 2025	27.68	27.68	27.68	27.68	27.68	-3.66%	88
Apr 9, 2025	28.73	28.73	28.73	28.73	28.73	10.23%	201
Apr 8, 2025	26.09	26.12	26.06	26.06	26.06	-1.82%	2,478
Apr 7, 2025	26.08	26.56	26.08	26.54	26.54	-0.45%	4,567
Apr 4, 2025	26.66	26.66	26.66	26.66	26.66	-5.86%	68
Apr 3, 2025	28.73	28.73	28.32	28.32	28.32	-4.83%	2,710
Apr 2, 2025	29.76	29.76	29.76	29.76	29.76	0.83%	22
Apr 1, 2025	29.52	29.52	29.52	29.52	29.52	0.24%	23
Mar 31, 2025	29.45	29.45	29.45	29.45	29.45	0.56%	182
Mar 28, 2025	29.74	29.74	29.28	29.28	29.28	-2.12%	106
Mar 27, 2025	29.91	29.91	29.91	29.91	29.91	-0.32%	74
Mar 26, 2025	30.01	30.01	30.01	30.01	30.01	-1.37%	2
Mar 25, 2025	30.39	30.43	30.39	30.43	30.43	0.16%	1,258
Mar 24, 2025	30.38	30.38	30.38	30.38	30.38	2.04%	98
Mar 21, 2025	29.77	29.77	29.77	29.77	29.77	0.31%	48
Mar 20, 2025	29.68	29.68	29.68	29.68	29.68	-0.27%	45
Mar 19, 2025	29.87	29.87	29.76	29.76	29.76	1.11%	148
Mar 18, 2025	29.43	29.43	29.43	29.43	29.43	-1.43%	98
Mar 17, 2025	29.76	29.86	29.76	29.86	29.86	0.55%	102
Mar 14, 2025	29.35	29.69	29.35	29.69	29.69	2.08%	364
Mar 13, 2025	29.05	29.15	29.03	29.09	29.09	-1.52%	623
Mar 12, 2025	29.59	29.59	29.54	29.54	29.54	0.65%	714
Mar 11, 2025	29.35	29.35	29.35	29.35	29.35	-0.56%	70
Mar 10, 2025	29.89	29.89	29.52	29.52	29.52	-3.28%	394
Mar 7, 2025	30.36	30.52	30.13	30.52	30.52	0.61%	2,181
Mar 6, 2025	30.58	30.58	30.33	30.33	30.33	-2.25%	128
Mar 5, 2025	30.75	31.03	30.75	31.03	31.03	1.23%	634
Mar 4, 2025	30.65	30.65	30.65	30.65	30.65	-0.82%	92
Mar 3, 2025	30.91	30.91	30.91	30.91	30.91	-2.00%	162
Feb 28, 2025	31.10	31.54	31.10	31.54	31.48	1.57%	595
Feb 27, 2025	31.05	31.05	31.05	31.05	31.00	-1.80%	45
Feb 26, 2025	31.92	31.92	31.62	31.62	31.56	0.07%	470
Feb 25, 2025	31.59	31.59	31.59	31.59	31.54	-0.67%	625