USNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	38.69	38.69	38.69	38.69	38.69	0.76%	33
Jun 25, 2025	38.39	38.39	38.39	38.39	38.39	0.12%	19
Jun 24, 2025	38.35	38.35	38.35	38.35	38.35	1.36%	9
Jun 23, 2025	37.83	37.83	37.83	37.83	37.83	0.96%	48
Jun 20, 2025	37.47	37.47	37.47	37.47	37.47	-0.54%	44
Jun 18, 2025	37.68	37.68	37.68	37.68	37.57	-	5
Jun 17, 2025	37.82	37.82	37.68	37.68	37.57	-0.82%	219
Jun 16, 2025	37.99	37.99	37.99	37.99	37.88	1.13%	39
Jun 13, 2025	37.56	37.56	37.56	37.56	37.45	-1.47%	55
Jun 12, 2025	38.10	38.17	38.08	38.12	38.01	0.44%	805
Jun 11, 2025	37.96	37.96	37.96	37.96	37.85	-0.37%	80
Jun 10, 2025	38.10	38.10	38.10	38.10	37.99	0.51%	5
Jun 9, 2025	37.91	37.91	37.91	37.91	37.79	-0.02%	22
Jun 6, 2025	37.91	37.91	37.91	37.91	37.80	0.93%	63
Jun 5, 2025	37.56	37.56	37.56	37.56	37.45	-0.27%	317
Jun 4, 2025	37.67	37.67	37.67	37.67	37.55	0.28%	3
Jun 3, 2025	37.56	37.56	37.56	37.56	37.45	0.76%	33
Jun 2, 2025	37.28	37.28	37.28	37.28	37.17	0.28%	68
May 30, 2025	36.94	37.18	35.67	37.18	37.07	0.11%	3,546
May 29, 2025	37.31	37.31	37.13	37.13	37.02	0.35%	2,103
May 28, 2025	37.19	37.19	37.01	37.01	36.90	-0.50%	139
May 27, 2025	36.95	37.21	36.95	37.19	37.08	2.06%	803
May 23, 2025	36.44	36.44	36.44	36.44	36.33	-0.83%	28
May 22, 2025	36.74	36.74	36.74	36.74	36.64	-0.11%	138
May 21, 2025	37.04	37.04	36.78	36.78	36.67	-1.54%	221
May 20, 2025	37.36	37.36	37.36	37.36	37.25	-0.38%	3
May 19, 2025	37.50	37.50	37.50	37.50	37.39	0.14%	8
May 16, 2025	37.16	37.44	37.16	37.44	37.33	0.78%	316
May 15, 2025	37.15	37.15	37.15	37.15	37.04	0.50%	147
May 14, 2025	36.97	36.97	36.97	36.97	36.86	0.02%	4
May 13, 2025	36.96	36.96	36.96	36.96	36.85	0.68%	36
May 12, 2025	36.71	36.71	36.71	36.71	36.60	3.21%	24
May 9, 2025	35.57	35.57	35.57	35.57	35.46	-0.23%	6
May 8, 2025	35.65	35.65	35.65	35.65	35.54	0.55%	3
May 7, 2025	35.46	35.46	35.46	35.46	35.35	0.22%	13
May 6, 2025	35.38	35.38	35.38	35.38	35.27	-0.80%	10
May 5, 2025	35.66	35.66	35.66	35.66	35.56	-0.44%	9
May 2, 2025	35.82	35.82	35.82	35.82	35.72	1.35%	3
May 1, 2025	35.35	35.35	35.35	35.35	35.24	0.58%	14
Apr 30, 2025	35.14	35.14	35.14	35.14	35.04	0.47%	9
Apr 29, 2025	34.98	34.98	34.98	34.98	34.87	0.55%	7
Apr 28, 2025	34.78	34.78	34.78	34.78	34.68	0.14%	15
Apr 25, 2025	34.74	34.74	34.74	34.74	34.63	0.56%	8
Apr 24, 2025	34.54	34.54	34.54	34.54	34.44	2.00%	7
Apr 23, 2025	34.34	34.38	33.87	33.87	33.77	1.64%	51,461
Apr 22, 2025	32.96	33.32	32.96	33.32	33.22	2.43%	991
Apr 21, 2025	32.53	32.53	32.53	32.53	32.43	-2.14%	12
Apr 17, 2025	33.24	33.24	33.24	33.24	33.14	-	52
Apr 16, 2025	33.49	33.49	32.91	33.24	33.14	-2.19%	6,486
Apr 15, 2025	34.09	34.17	33.99	33.99	33.89	-0.19%	206,053