USNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	34.54	34.54	34.54	34.54	34.54	2.00%	7
Apr 23, 2025	34.34	34.38	33.87	33.87	33.87	1.64%	51,461
Apr 22, 2025	32.96	33.32	32.96	33.32	33.32	2.43%	991
Apr 21, 2025	32.53	32.53	32.53	32.53	32.53	-2.14%	12
Apr 17, 2025	33.24	33.24	33.24	33.24	33.24	-	52
Apr 16, 2025	33.49	33.49	32.91	33.24	33.24	-2.19%	6,486
Apr 15, 2025	34.09	34.17	33.99	33.99	33.99	-0.19%	206,053
Apr 14, 2025	34.31	34.31	34.05	34.05	34.05	0.94%	554
Apr 11, 2025	33.55	33.73	33.55	33.73	33.73	1.84%	315
Apr 10, 2025	33.12	33.12	33.12	33.12	33.12	-3.42%	107
Apr 9, 2025	31.47	34.29	31.47	34.29	34.29	9.58%	4,134
Apr 8, 2025	32.82	32.82	31.29	31.29	31.29	-1.90%	573
Apr 7, 2025	31.01	32.67	31.01	31.90	31.90	-0.51%	1,515
Apr 4, 2025	32.91	32.91	32.07	32.07	32.07	-5.59%	322
Apr 3, 2025	34.48	34.48	33.97	33.97	33.97	-4.72%	1,243
Apr 2, 2025	35.65	35.65	35.65	35.65	35.65	0.66%	11
Apr 1, 2025	35.41	35.41	35.41	35.41	35.41	0.11%	7
Mar 31, 2025	35.25	35.37	35.25	35.37	35.37	0.55%	219
Mar 28, 2025	35.18	35.18	35.18	35.18	35.18	-1.97%	40
Mar 27, 2025	35.89	35.89	35.89	35.89	35.89	-0.28%	35
Mar 26, 2025	35.99	35.99	35.99	35.99	35.99	-1.15%	4
Mar 25, 2025	36.37	36.41	36.37	36.41	36.41	-0.08%	167
Mar 24, 2025	36.44	36.44	36.44	36.44	36.44	1.65%	9
Mar 21, 2025	35.85	35.85	35.85	35.85	35.85	-0.21%	8
Mar 20, 2025	36.11	36.11	35.92	35.92	35.84	-0.21%	4,910
Mar 19, 2025	35.99	35.99	35.99	35.99	35.91	0.92%	1
Mar 18, 2025	35.64	35.67	35.62	35.67	35.58	-1.14%	3,173
Mar 17, 2025	35.82	36.08	35.82	36.08	36.00	0.80%	1,437
Mar 14, 2025	35.69	35.79	35.69	35.79	35.71	2.22%	1,472
Mar 13, 2025	35.19	35.19	35.01	35.01	34.93	-1.55%	1,941
Mar 12, 2025	35.59	35.65	35.49	35.56	35.48	0.18%	4,499
Mar 11, 2025	35.80	35.81	35.50	35.50	35.42	-0.87%	1,613
Mar 10, 2025	36.33	36.33	35.67	35.81	35.73	-2.79%	3,292
Mar 7, 2025	36.43	36.84	36.43	36.84	36.75	0.75%	2,827
Mar 6, 2025	36.49	36.56	36.49	36.56	36.48	-1.75%	2,792
Mar 5, 2025	37.21	37.21	37.21	37.21	37.13	1.21%	135
Mar 4, 2025	36.77	36.77	36.77	36.77	36.69	-0.87%	92
Mar 3, 2025	37.88	37.88	37.09	37.09	37.01	-1.57%	203
Feb 28, 2025	37.69	37.69	37.69	37.69	37.60	1.36%	34
Feb 27, 2025	37.18	37.18	37.18	37.18	37.10	-1.69%	12
Feb 26, 2025	37.82	37.82	37.82	37.82	37.74	0.01%	25
Feb 25, 2025	37.82	37.82	37.82	37.82	37.73	-0.42%	197
Feb 24, 2025	38.07	38.07	37.98	37.98	37.89	-0.45%	424
Feb 21, 2025	38.53	38.53	38.15	38.15	38.06	-1.48%	350
Feb 20, 2025	38.72	38.72	38.72	38.72	38.63	-0.20%	61
Feb 19, 2025	38.72	38.80	38.71	38.80	38.71	0.38%	463
Feb 18, 2025	38.65	38.65	38.65	38.65	38.57	0.10%	43
Feb 14, 2025	38.61	38.61	38.61	38.61	38.53	0.11%	143
Feb 13, 2025	38.57	38.57	38.57	38.57	38.48	1.05%	4
Feb 12, 2025	38.17	38.17	38.17	38.17	38.08	-0.16%	4