USNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	42.56	42.56	42.56	42.56	42.56	0.05%	79
Oct 2, 2025	42.54	42.54	42.54	42.54	42.54	0.09%	14
Oct 1, 2025	42.15	42.51	42.15	42.51	42.51	0.39%	231
Sep 30, 2025	42.17	42.34	42.17	42.34	42.34	0.61%	557
Sep 29, 2025	42.24	42.24	42.09	42.09	42.09	0.36%	393
Sep 26, 2025	41.93	41.93	41.93	41.93	41.93	0.60%	139
Sep 25, 2025	41.69	41.69	41.69	41.69	41.69	-0.57%	267
Sep 24, 2025	41.92	41.92	41.92	41.92	41.92	-0.36%	161
Sep 23, 2025	42.07	42.07	42.07	42.07	42.07	-0.69%	31
Sep 22, 2025	42.37	42.37	42.37	42.37	42.37	0.46%	12
Sep 19, 2025	42.12	42.17	42.12	42.17	42.17	0.32%	476
Sep 18, 2025	42.04	42.04	42.04	42.04	41.92	0.55%	74
Sep 17, 2025	41.81	41.81	41.81	41.81	41.69	-0.21%	25
Sep 16, 2025	41.90	41.90	41.90	41.90	41.78	0.02%	15
Sep 15, 2025	41.89	41.89	41.89	41.89	41.77	0.40%	21
Sep 12, 2025	41.72	41.72	41.72	41.72	41.60	-	75
Sep 11, 2025	41.72	41.72	41.72	41.72	41.61	0.90%	50
Sep 10, 2025	41.35	41.35	41.35	41.35	41.23	0.11%	15
Sep 9, 2025	41.30	41.30	41.30	41.30	41.19	0.33%	14
Sep 8, 2025	41.17	41.17	41.17	41.17	41.06	0.33%	93
Sep 5, 2025	41.03	41.03	41.03	41.03	40.92	-0.23%	9
Sep 4, 2025	41.13	41.13	41.13	41.13	41.01	0.90%	6
Sep 3, 2025	40.76	40.76	40.76	40.76	40.65	0.63%	17
Sep 2, 2025	40.51	40.51	40.51	40.51	40.39	-0.71%	40
Aug 29, 2025	40.83	40.83	40.80	40.80	40.68	-0.80%	326
Aug 28, 2025	41.13	41.13	41.13	41.13	41.01	0.26%	39
Aug 27, 2025	41.03	41.03	41.02	41.02	40.91	0.41%	591
Aug 26, 2025	40.71	40.85	40.71	40.85	40.74	0.21%	285,539
Aug 25, 2025	40.77	40.77	40.77	40.77	40.66	-0.28%	24
Aug 22, 2025	40.88	40.88	40.88	40.88	40.77	1.58%	13
Aug 21, 2025	40.25	40.25	40.25	40.25	40.13	-0.45%	20
Aug 20, 2025	40.18	40.44	40.18	40.43	40.32	-0.37%	618
Aug 19, 2025	40.58	40.58	40.58	40.58	40.46	-0.66%	165
Aug 18, 2025	40.84	40.84	40.84	40.84	40.73	0.04%	56
Aug 15, 2025	40.83	40.83	40.83	40.83	40.72	-0.29%	19
Aug 14, 2025	40.95	40.95	40.95	40.95	40.83	0.10%	60
Aug 13, 2025	40.90	40.90	40.90	40.90	40.79	0.41%	15
Aug 12, 2025	40.74	40.74	40.74	40.74	40.62	1.23%	8
Aug 11, 2025	40.24	40.24	40.24	40.24	40.13	-0.28%	20
Aug 8, 2025	40.35	40.35	40.35	40.35	40.24	0.95%	19
Aug 7, 2025	39.97	39.97	39.97	39.97	39.86	-0.34%	76
Aug 6, 2025	40.11	40.11	40.11	40.11	40.00	0.72%	28
Aug 5, 2025	39.82	39.82	39.82	39.82	39.71	-0.68%	18
Aug 4, 2025	40.09	40.09	40.09	40.09	39.98	1.74%	17
Aug 1, 2025	39.41	39.41	39.41	39.41	39.30	-1.18%	45
Jul 31, 2025	40.11	40.11	39.88	39.88	39.77	-0.43%	208
Jul 30, 2025	40.05	40.05	40.05	40.05	39.94	-0.19%	3
Jul 29, 2025	40.12	40.12	40.12	40.12	40.01	-0.25%	9
Jul 28, 2025	40.22	40.22	40.22	40.22	40.11	-0.12%	23
Jul 25, 2025	40.27	40.27	40.27	40.27	40.16	0.26%	6