USNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	42.58	42.58	42.58	42.58	42.58	1.79%	77
Nov 21, 2025	41.36	41.83	41.36	41.83	41.83	0.94%	390
Nov 20, 2025	42.74	42.74	41.44	41.44	41.44	-1.61%	784
Nov 19, 2025	42.39	42.39	42.08	42.12	42.12	-0.05%	696
Nov 18, 2025	41.81	42.14	41.81	42.14	42.14	-0.32%	250
Nov 17, 2025	42.66	42.66	42.28	42.28	42.28	-0.95%	254
Nov 14, 2025	42.48	42.68	42.46	42.68	42.68	-0.06%	937
Nov 13, 2025	43.26	43.26	42.68	42.71	42.71	-1.72%	465
Nov 12, 2025	43.45	43.45	43.45	43.45	43.45	0.09%	224
Nov 11, 2025	43.23	43.46	43.16	43.41	43.41	0.26%	2,199
Nov 10, 2025	42.92	43.30	42.89	43.30	43.30	1.66%	13,879
Nov 7, 2025	42.60	42.60	42.60	42.60	42.60	-0.12%	12
Nov 6, 2025	42.65	42.65	42.65	42.65	42.65	-1.28%	22
Nov 5, 2025	43.20	43.20	43.20	43.20	43.20	0.49%	11
Nov 4, 2025	42.99	42.99	42.99	42.99	42.99	-1.16%	51
Nov 3, 2025	43.49	43.49	43.49	43.49	43.49	-0.03%	158
Oct 31, 2025	43.51	43.51	43.51	43.51	43.51	0.37%	15
Oct 30, 2025	43.35	43.35	43.35	43.35	43.34	-0.99%	21
Oct 29, 2025	43.90	43.90	43.78	43.78	43.78	-0.23%	203
Oct 28, 2025	43.88	43.88	43.88	43.88	43.88	0.40%	31
Oct 27, 2025	43.44	43.71	43.44	43.71	43.71	1.42%	224
Oct 24, 2025	42.99	43.10	42.99	43.09	43.09	0.88%	3,033
Oct 23, 2025	42.72	42.72	42.72	42.72	42.72	0.53%	34
Oct 22, 2025	42.49	42.49	42.49	42.49	42.49	-0.73%	18
Oct 21, 2025	42.81	42.81	42.81	42.81	42.80	0.11%	13
Oct 20, 2025	42.76	42.76	42.76	42.76	42.76	1.18%	12
Oct 17, 2025	42.26	42.26	42.26	42.26	42.26	0.64%	22
Oct 16, 2025	41.99	41.99	41.99	41.99	41.99	-0.39%	25
Oct 15, 2025	42.16	42.16	42.16	42.16	42.16	0.36%	101
Oct 14, 2025	42.01	42.01	42.01	42.01	42.00	-0.31%	18
Oct 13, 2025	42.14	42.14	42.14	42.14	42.14	1.56%	25
Oct 10, 2025	42.17	42.17	41.49	41.49	41.49	-2.70%	150
Oct 9, 2025	42.64	42.64	42.64	42.64	42.64	-0.25%	15
Oct 8, 2025	42.75	42.75	42.75	42.75	42.75	0.62%	7
Oct 7, 2025	42.48	42.48	42.48	42.48	42.48	-0.55%	19
Oct 6, 2025	42.72	42.72	42.72	42.72	42.72	0.36%	17
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	42.08	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