NZUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 24, 2025	31.96	32.10	31.81	31.81	31.75	-0.61%	318
Feb 21, 2025	32.48	32.48	32.00	32.00	31.95	-1.87%	820
Feb 20, 2025	32.51	32.61	32.51	32.61	32.56	-0.31%	452
Feb 19, 2025	32.60	32.71	32.60	32.71	32.66	0.44%	431
Feb 18, 2025	32.58	32.58	32.57	32.57	32.52	0.12%	257
Feb 14, 2025	32.46	32.57	32.46	32.53	32.48	0.03%	543
Feb 13, 2025	32.25	32.52	32.25	32.52	32.47	1.03%	983
Feb 12, 2025	32.24	32.24	32.19	32.19	32.14	-0.37%	213
Feb 11, 2025	32.23	32.34	32.23	32.31	32.26	-0.11%	1,205
Feb 10, 2025	32.31	32.35	32.31	32.35	32.29	0.53%	281
Feb 7, 2025	32.58	32.58	32.17	32.17	32.12	-1.10%	422
Feb 6, 2025	32.45	32.53	32.45	32.53	32.48	0.46%	126
Feb 5, 2025	32.33	32.38	32.33	32.38	32.33	0.28%	538
Feb 4, 2025	32.25	32.29	32.25	32.29	32.24	0.72%	250
Feb 3, 2025	31.95	32.17	31.95	32.06	32.01	-0.90%	455
Jan 31, 2025	32.44	32.44	32.35	32.35	32.30	-0.37%	2,632
Jan 30, 2025	32.47	32.47	32.47	32.47	32.42	0.67%	11
Jan 29, 2025	32.25	32.25	32.25	32.25	32.20	-0.73%	15
Jan 28, 2025	32.49	32.49	32.49	32.49	32.44	1.12%	12
Jan 27, 2025	32.02	32.13	32.02	32.13	32.08	-1.74%	233
Jan 24, 2025	32.70	32.70	32.70	32.70	32.65	-0.38%	18
Jan 23, 2025	32.75	32.83	32.75	32.83	32.77	0.42%	5,194
Jan 22, 2025	32.69	32.69	32.69	32.69	32.64	0.61%	30
Jan 21, 2025	32.49	32.49	32.49	32.49	32.44	0.78%	63
Jan 17, 2025	32.37	32.37	32.24	32.24	32.19	0.94%	3,052
Jan 16, 2025	31.94	31.94	31.94	31.94	31.89	-0.16%	35