Xtrackers Net Zero Pathway Paris Aligned US Equity ETF (USNZ)

USNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.03	42.03	41.86	41.86	41.86	-1.43%	5,234
Mar 5, 2026	42.54	42.54	42.18	42.46	42.46	-0.67%	9,286
Mar 4, 2026	42.58	42.76	42.58	42.75	42.75	0.92%	416
Mar 3, 2026	42.18	42.45	42.18	42.36	42.36	-0.99%	486
Mar 2, 2026	42.29	42.79	42.29	42.79	42.79	0.15%	115,016
Feb 27, 2026	42.72	42.72	42.72	42.72	42.72	-0.69%	20
Feb 26, 2026	43.35	43.37	43.02	43.02	43.02	-0.83%	52,480
Feb 25, 2026	43.38	43.38	43.38	43.38	43.38	0.93%	8
Feb 24, 2026	42.97	42.97	42.97	42.97	42.97	1.00%	104
Feb 23, 2026	42.76	42.76	42.50	42.55	42.55	-1.17%	519
Feb 20, 2026	42.85	43.05	42.85	43.05	43.05	0.89%	227
Feb 19, 2026	42.67	42.67	42.67	42.67	42.67	-0.52%	38
Feb 18, 2026	42.72	42.89	42.72	42.89	42.89	0.76%	246
Feb 17, 2026	42.32	42.57	42.23	42.57	42.57	0.20%	1,188
Feb 13, 2026	42.67	42.67	42.49	42.49	42.49	-0.13%	357
Feb 12, 2026	42.54	42.54	42.54	42.54	42.54	-1.76%	11
Feb 11, 2026	43.30	43.30	43.30	43.30	43.30	-0.03%	16
Feb 10, 2026	43.31	43.31	43.31	43.31	43.31	-0.33%	11
Feb 9, 2026	43.45	43.45	43.45	43.45	43.45	0.40%	8
Feb 6, 2026	43.28	43.28	43.28	43.28	43.28	2.10%	35
Feb 5, 2026	42.39	42.39	42.39	42.39	42.39	-1.28%	103
Feb 4, 2026	42.94	42.94	42.94	42.94	42.94	-0.45%	241
Feb 3, 2026	43.10	43.13	42.93	43.13	43.13	-1.41%	320
Feb 2, 2026	43.75	43.75	43.75	43.75	43.75	0.62%	186
Jan 30, 2026	43.48	43.48	43.48	43.48	43.48	-0.52%	126
Jan 29, 2026	43.90	43.90	43.71	43.71	43.71	-0.48%	349
Jan 28, 2026	43.92	43.92	43.92	43.92	43.92	0.08%	98
Jan 27, 2026	43.89	43.89	43.89	43.89	43.89	0.51%	16
Jan 26, 2026	43.67	43.67	43.67	43.67	43.67	0.65%	7
Jan 23, 2026	43.38	43.38	43.38	43.38	43.38	-	8
Jan 22, 2026	43.35	43.38	43.35	43.38	43.38	0.73%	168
Jan 21, 2026	42.79	43.07	42.79	43.07	43.07	1.16%	483
Jan 20, 2026	42.84	42.84	42.57	42.57	42.57	-2.27%	858
Jan 16, 2026	43.56	43.56	43.56	43.56	43.56	0.03%	176
Jan 15, 2026	43.66	43.66	43.55	43.55	43.55	0.21%	252
Jan 14, 2026	43.46	43.46	43.46	43.46	43.46	-0.67%	72
Jan 13, 2026	43.74	43.75	43.74	43.75	43.75	-0.38%	243
Jan 12, 2026	43.92	43.92	43.92	43.92	43.92	0.01%	6
Jan 9, 2026	43.91	43.91	43.91	43.91	43.91	0.60%	11
Jan 8, 2026	43.63	43.65	43.63	43.65	43.65	-0.19%	176
Jan 7, 2026	43.80	43.80	43.73	43.73	43.73	-0.16%	344
Jan 6, 2026	43.81	43.81	43.81	43.81	43.80	0.77%	80
Jan 5, 2026	43.47	43.47	43.47	43.47	43.47	0.56%	62
Jan 2, 2026	43.16	43.30	43.16	43.23	43.23	-0.14%	393
Dec 31, 2025	43.45	43.50	43.29	43.29	43.29	-0.70%	808
Dec 30, 2025	43.60	43.60	43.60	43.60	43.60	-0.08%	18
Dec 29, 2025	43.57	43.63	43.57	43.63	43.63	-0.38%	424
Dec 26, 2025	43.80	43.80	43.80	43.80	43.80	0.04%	49
Dec 24, 2025	43.78	43.78	43.78	43.78	43.78	0.35%	63
Dec 23, 2025	43.63	43.63	43.63	43.63	43.62	0.43%	14

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.