NZUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	36.38	36.45	36.37	36.45	36.45	1.41%	2,324
Apr 16, 2026	35.94	35.94	35.94	35.94	35.94	0.42%	9
Apr 15, 2026	35.28	35.79	35.28	35.79	35.79	1.48%	1,311
Apr 14, 2026	34.84	35.27	34.84	35.27	35.27	1.50%	646
Apr 13, 2026	34.58	34.75	34.58	34.75	34.75	1.21%	517
Apr 10, 2026	34.29	34.33	34.26	34.33	34.33	0.17%	985
Apr 9, 2026	34.06	34.27	34.06	34.27	34.27	0.55%	303
Apr 8, 2026	34.14	34.20	34.09	34.09	34.09	2.28%	1,552
Apr 7, 2026	33.33	33.33	33.33	33.33	33.33	-0.19%	55
Apr 6, 2026	33.39	33.39	33.39	33.39	33.39	0.37%	71
Apr 2, 2026	33.27	33.27	33.27	33.27	33.27	0.04%	2
Apr 1, 2026	33.28	33.28	33.25	33.25	33.25	1.02%	2,407
Mar 31, 2026	32.92	32.92	32.92	32.92	32.92	3.30%	3
Mar 30, 2026	31.87	31.87	31.87	31.87	31.87	-0.17%	6
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