USNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	37.91	37.91	37.91	37.91	37.91	0.93%	63
Jun 5, 2025	37.56	37.56	37.56	37.56	37.56	-0.27%	317
Jun 4, 2025	37.67	37.67	37.67	37.67	37.67	0.28%	3
Jun 3, 2025	37.56	37.56	37.56	37.56	37.56	0.76%	33
Jun 2, 2025	37.28	37.28	37.28	37.28	37.28	0.28%	68
May 30, 2025	36.94	37.18	35.67	37.18	37.18	0.11%	3,546
May 29, 2025	37.31	37.31	37.13	37.13	37.13	0.35%	2,103
May 28, 2025	37.19	37.19	37.01	37.01	37.01	-0.50%	139
May 27, 2025	36.95	37.21	36.95	37.19	37.19	2.06%	803
May 23, 2025	36.44	36.44	36.44	36.44	36.44	-0.83%	28
May 22, 2025	36.74	36.74	36.74	36.74	36.74	-0.11%	138
May 21, 2025	37.04	37.04	36.78	36.78	36.78	-1.54%	221
May 20, 2025	37.36	37.36	37.36	37.36	37.36	-0.38%	3
May 19, 2025	37.50	37.50	37.50	37.50	37.50	0.14%	8
May 16, 2025	37.16	37.44	37.16	37.44	37.44	0.78%	316
May 15, 2025	37.15	37.15	37.15	37.15	37.15	0.50%	147
May 14, 2025	36.97	36.97	36.97	36.97	36.97	0.02%	4
May 13, 2025	36.96	36.96	36.96	36.96	36.96	0.68%	36
May 12, 2025	36.71	36.71	36.71	36.71	36.71	3.21%	24
May 9, 2025	35.57	35.57	35.57	35.57	35.57	-0.23%	6
May 8, 2025	35.65	35.65	35.65	35.65	35.65	0.55%	3
May 7, 2025	35.46	35.46	35.46	35.46	35.46	0.22%	13
May 6, 2025	35.38	35.38	35.38	35.38	35.38	-0.80%	10
May 5, 2025	35.66	35.66	35.66	35.66	35.66	-0.44%	9
May 2, 2025	35.82	35.82	35.82	35.82	35.82	1.35%	3
May 1, 2025	35.35	35.35	35.35	35.35	35.35	0.58%	14
Apr 30, 2025	35.14	35.14	35.14	35.14	35.14	0.47%	9
Apr 29, 2025	34.98	34.98	34.98	34.98	34.98	0.55%	7
Apr 28, 2025	34.78	34.78	34.78	34.78	34.78	0.14%	15
Apr 25, 2025	34.74	34.74	34.74	34.74	34.74	0.56%	8
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