USNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	43.44	43.44	43.44	43.44	43.44	0.66%	14
Dec 19, 2025	43.15	43.15	43.11	43.15	43.15	0.48%	415
Dec 18, 2025	42.82	43.01	42.82	42.95	42.81	0.90%	473
Dec 17, 2025	42.87	42.87	42.56	42.56	42.43	-1.28%	642
Dec 16, 2025	42.92	43.12	42.92	43.12	42.98	-0.11%	117
Dec 15, 2025	43.17	43.17	43.17	43.17	43.03	-0.15%	70
Dec 12, 2025	43.18	43.23	43.18	43.23	43.09	-1.12%	127
Dec 11, 2025	43.72	43.72	43.72	43.72	43.58	0.03%	26
Dec 10, 2025	43.71	43.71	43.71	43.71	43.57	0.62%	33
Dec 9, 2025	43.44	43.44	43.44	43.44	43.30	-0.04%	74
Dec 8, 2025	43.54	43.54	43.46	43.46	43.32	-0.37%	779
Dec 5, 2025	43.62	43.62	43.62	43.62	43.48	0.29%	18
Dec 4, 2025	44.00	44.00	43.42	43.49	43.36	-0.09%	12,755
Dec 3, 2025	43.53	43.53	43.53	43.53	43.40	0.26%	6
Dec 2, 2025	43.42	43.42	43.42	43.42	43.28	0.35%	35
Dec 1, 2025	43.27	43.27	43.27	43.27	43.13	-0.42%	107
Nov 28, 2025	43.45	43.45	43.45	43.45	43.31	0.40%	28
Nov 26, 2025	43.28	43.28	43.28	43.28	43.14	0.67%	275
Nov 25, 2025	42.99	42.99	42.99	42.99	42.86	0.97%	219
Nov 24, 2025	42.58	42.58	42.58	42.58	42.45	1.79%	77
Nov 21, 2025	41.36	41.83	41.36	41.83	41.70	0.94%	390
Nov 20, 2025	42.74	42.74	41.44	41.44	41.31	-1.61%	784
Nov 19, 2025	42.39	42.39	42.08	42.12	41.99	-0.05%	696
Nov 18, 2025	41.81	42.14	41.81	42.14	42.01	-0.32%	250
Nov 17, 2025	42.66	42.66	42.28	42.28	42.14	-0.95%	254
Nov 14, 2025	42.48	42.68	42.46	42.68	42.55	-0.06%	937
Nov 13, 2025	43.26	43.26	42.68	42.71	42.57	-1.72%	465
Nov 12, 2025	43.45	43.45	43.45	43.45	43.32	0.09%	224
Nov 11, 2025	43.23	43.46	43.16	43.41	43.28	0.26%	2,199
Nov 10, 2025	42.92	43.30	42.89	43.30	43.16	1.66%	13,879
Nov 7, 2025	42.60	42.60	42.60	42.60	42.46	-0.12%	12
Nov 6, 2025	42.65	42.65	42.65	42.65	42.51	-1.28%	22
Nov 5, 2025	43.20	43.20	43.20	43.20	43.07	0.49%	11
Nov 4, 2025	42.99	42.99	42.99	42.99	42.85	-1.16%	51
Nov 3, 2025	43.49	43.49	43.49	43.49	43.35	-0.03%	158