USNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	37.91	37.91	37.91	37.91	37.91	0.31%	83
Nov 21, 2024	37.79	37.79	37.79	37.79	37.79	0.68%	4
Nov 20, 2024	37.35	37.53	37.35	37.53	37.53	0.02%	271
Nov 19, 2024	37.53	37.53	37.53	37.53	37.53	0.36%	8
Nov 18, 2024	37.19	37.39	37.19	37.39	37.39	0.28%	420
Nov 15, 2024	37.28	37.28	37.28	37.28	37.28	-1.49%	5
Nov 14, 2024	38.00	38.00	37.85	37.85	37.85	-0.66%	171
Nov 13, 2024	38.15	38.15	38.10	38.10	38.10	0.01%	486
Nov 12, 2024	38.10	38.10	38.10	38.10	38.10	-0.17%	48
Nov 11, 2024	38.16	38.16	38.16	38.16	38.16	-0.23%	105
Nov 8, 2024	38.24	38.30	38.23	38.25	38.25	0.23%	673
Nov 7, 2024	38.13	38.16	38.13	38.16	38.16	0.79%	352
Nov 6, 2024	37.75	37.86	37.75	37.86	37.86	1.95%	181,521
Nov 5, 2024	37.14	37.14	37.14	37.14	37.14	1.11%	22
Nov 4, 2024	36.73	36.73	36.73	36.73	36.73	-0.22%	100
Nov 1, 2024	37.04	37.06	36.81	36.81	36.81	0.15%	804
Oct 31, 2024	36.76	36.76	36.76	36.76	36.76	-1.99%	26
Oct 30, 2024	37.50	37.50	37.50	37.50	37.50	-0.38%	23
Oct 29, 2024	37.65	37.65	37.65	37.65	37.65	0.33%	34
Oct 28, 2024	37.52	37.52	37.52	37.52	37.52	0.41%	1
Oct 25, 2024	37.37	37.37	37.37	37.37	37.37	-0.14%	24
Oct 24, 2024	37.42	37.42	37.42	37.42	37.42	0.10%	4
Oct 23, 2024	37.39	37.39	37.39	37.39	37.39	-1.03%	37
Oct 22, 2024	37.69	37.78	37.69	37.78	37.78	0.07%	273
Oct 21, 2024	37.83	37.83	37.75	37.75	37.75	-0.33%	191
Oct 18, 2024	37.88	37.88	37.88	37.88	37.88	0.45%	52
Oct 17, 2024	37.81	37.81	37.71	37.71	37.71	-0.05%	217
Oct 16, 2024	37.67	37.72	37.67	37.72	37.72	0.42%	404
Oct 15, 2024	37.57	37.57	37.57	37.57	37.57	-0.93%	17
Oct 14, 2024	37.92	37.92	37.92	37.92	37.92	1.09%	348
Oct 11, 2024	37.51	37.51	37.51	37.51	37.51	0.70%	5
Oct 10, 2024	37.27	37.27	37.25	37.25	37.25	-0.25%	137
Oct 9, 2024	37.13	37.34	37.13	37.34	37.34	0.74%	419
Oct 8, 2024	37.07	37.07	37.07	37.07	37.07	1.23%	22
Oct 7, 2024	36.90	36.90	36.62	36.62	36.62	-0.89%	304
Oct 4, 2024	36.95	36.95	36.95	36.95	36.95	0.74%	96
Oct 3, 2024	36.71	36.71	36.68	36.68	36.68	-0.26%	210
Oct 2, 2024	36.81	36.81	36.77	36.77	36.77	0.01%	293
Oct 1, 2024	36.77	36.77	36.77	36.77	36.77	-1.17%	82
Sep 30, 2024	37.11	37.20	37.11	37.20	37.20	0.44%	296
Sep 27, 2024	37.17	37.17	37.04	37.04	37.04	-0.18%	135,587
Sep 26, 2024	37.11	37.11	37.11	37.11	37.11	0.66%	57
Sep 25, 2024	36.86	36.86	36.86	36.86	36.86	-0.15%	191
Sep 24, 2024	36.81	36.92	36.81	36.92	36.92	0.21%	2,201
Sep 23, 2024	36.86	36.88	36.84	36.84	36.84	0.06%	629
Sep 20, 2024	36.82	36.82	36.82	36.82	36.82	-0.64%	72
Sep 19, 2024	37.03	37.10	37.03	37.05	36.95	1.62%	5,361
Sep 18, 2024	36.58	36.58	36.46	36.46	36.36	-0.21%	363
Sep 17, 2024	36.76	36.76	36.54	36.54	36.44	-0.11%	254
Sep 16, 2024	36.58	36.58	36.58	36.58	36.48	0.10%	156
Sep 13, 2024	36.44	36.60	36.44	36.55	36.44	0.66%	743
Sep 12, 2024	36.31	36.31	36.31	36.31	36.20	0.60%	110
Sep 11, 2024	35.25	36.09	35.16	36.09	35.99	1.12%	292
Sep 10, 2024	35.69	35.69	35.69	35.69	35.59	0.57%	188
Sep 9, 2024	35.50	35.51	35.49	35.49	35.39	0.77%	343
Sep 6, 2024	35.21	35.22	35.18	35.22	35.12	-1.17%	1,307
Sep 5, 2024	35.89	35.90	35.64	35.64	35.54	-0.55%	1,770
Sep 4, 2024	35.83	35.96	35.83	35.83	35.73	-1.47%	1,725
Sep 3, 2024	36.50	36.50	36.09	36.37	36.27	-0.90%	1,614
Aug 30, 2024	36.61	36.70	36.35	36.70	36.59	0.82%	2,398
Aug 29, 2024	36.57	36.68	36.40	36.40	36.30	-0.05%	1,990
Aug 28, 2024	36.52	36.52	36.36	36.42	36.32	-0.60%	1,868
Aug 27, 2024	36.53	36.65	36.52	36.64	36.53	0.19%	1,636
Aug 26, 2024	36.51	36.57	36.51	36.57	36.47	-0.35%	781
Aug 23, 2024	36.65	36.70	36.61	36.70	36.59	1.42%	1,180
Aug 22, 2024	36.68	36.68	36.19	36.19	36.08	-1.02%	105,949
Aug 21, 2024	36.47	36.56	36.44	36.56	36.45	0.45%	1,304
Aug 20, 2024	36.47	36.47	36.39	36.39	36.29	-0.02%	1,129
Aug 19, 2024	36.12	36.40	36.08	36.40	36.30	0.95%	3,280
Aug 16, 2024	35.92	36.06	35.92	36.06	35.95	0.33%	373
Aug 15, 2024	35.94	35.94	35.94	35.94	35.83	1.35%	155,597
Aug 14, 2024	35.46	35.46	35.46	35.46	35.36	0.51%	389
Aug 13, 2024	35.34	35.34	35.28	35.28	35.18	1.55%	579
Aug 12, 2024	34.79	34.81	34.60	34.74	34.64	0.03%	2,270
Aug 9, 2024	34.54	34.74	34.53	34.73	34.63	0.75%	2,552
Aug 8, 2024	34.47	34.47	34.47	34.47	34.37	2.24%	126
Aug 7, 2024	34.47	34.47	33.72	33.72	33.62	-0.96%	1,260
Aug 6, 2024	34.05	34.05	34.05	34.05	33.95	1.22%	422
Aug 5, 2024	33.35	33.64	33.35	33.64	33.54	-3.13%	1,350
Aug 2, 2024	34.63	34.72	34.63	34.72	34.62	-1.64%	568
Aug 1, 2024	35.93	35.93	35.13	35.30	35.20	-1.20%	2,895
Jul 31, 2024	35.73	35.73	35.73	35.73	35.63	1.59%	464
Jul 30, 2024	35.50	35.50	35.17	35.17	35.07	-0.51%	2,355
Jul 29, 2024	35.45	35.45	35.35	35.35	35.25	0.19%	1,004
Jul 26, 2024	35.43	35.43	35.28	35.28	35.18	0.81%	607
Jul 25, 2024	35.00	35.00	35.00	35.00	34.90	-0.59%	436
Jul 24, 2024	35.80	35.80	35.21	35.21	35.11	-2.20%	22,490
Jul 23, 2024	36.10	36.17	36.00	36.00	35.90	-0.28%	23,961
Jul 22, 2024	35.87	36.11	35.87	36.10	36.00	1.28%	1,213
Jul 19, 2024	35.85	35.85	35.65	35.65	35.54	-0.68%	1,067
Jul 18, 2024	35.89	35.89	35.89	35.89	35.79	-0.90%	243
Jul 17, 2024	36.21	36.21	36.21	36.21	36.11	-1.65%	274
Jul 16, 2024	36.70	36.83	36.61	36.82	36.71	0.80%	7,903
Jul 15, 2024	36.66	36.66	36.53	36.53	36.42	0.19%	442
Jul 12, 2024	36.61	36.69	36.44	36.46	36.35	0.55%	1,708
Jul 11, 2024	36.28	36.30	36.26	36.26	36.15	-0.70%	354
Jul 10, 2024	36.39	36.53	36.39	36.51	36.41	1.08%	292
Jul 9, 2024	36.25	36.25	36.12	36.12	36.02	0.15%	306
Jul 8, 2024	36.14	36.14	36.04	36.07	35.97	0.14%	1,015
Jul 5, 2024	36.02	36.02	36.02	36.02	35.91	0.66%	114