USNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	38.53	38.53	38.15	38.15	38.15	-1.48%	350
Feb 20, 2025	38.72	38.72	38.72	38.72	38.72	-0.20%	61
Feb 19, 2025	38.72	38.80	38.71	38.80	38.80	0.38%	463
Feb 18, 2025	38.65	38.65	38.65	38.65	38.65	0.10%	43
Feb 14, 2025	38.61	38.61	38.61	38.61	38.61	0.11%	143
Feb 13, 2025	38.57	38.57	38.57	38.57	38.57	1.05%	4
Feb 12, 2025	38.17	38.17	38.17	38.17	38.17	-0.16%	4
Feb 11, 2025	38.07	38.23	38.07	38.23	38.23	0.13%	274
Feb 10, 2025	38.18	38.18	38.18	38.18	38.18	0.43%	64
Feb 7, 2025	38.02	38.02	38.02	38.02	38.02	-0.60%	32
Feb 6, 2025	38.25	38.25	38.25	38.25	38.25	0.23%	4
Feb 5, 2025	38.16	38.16	38.16	38.16	38.16	0.65%	17
Feb 4, 2025	37.89	37.92	37.89	37.92	37.92	1.02%	431
Feb 3, 2025	37.54	37.54	37.54	37.54	37.54	-1.32%	313
Jan 31, 2025	38.48	38.54	38.04	38.04	38.04	-0.50%	791
Jan 30, 2025	38.31	38.34	38.23	38.23	38.23	0.32%	1,534
Jan 29, 2025	38.16	38.16	38.05	38.11	38.11	-0.56%	278,076
Jan 28, 2025	38.19	38.32	38.19	38.32	38.32	1.11%	284
Jan 27, 2025	37.64	37.93	37.64	37.90	37.90	-1.39%	1,085
Jan 24, 2025	38.44	38.44	38.44	38.44	38.44	-0.14%	34
Jan 23, 2025	38.41	38.49	38.41	38.49	38.49	0.32%	287
Jan 22, 2025	38.37	38.37	38.37	38.37	38.37	0.88%	173
Jan 21, 2025	37.81	38.03	37.81	38.03	38.03	0.76%	374
Jan 17, 2025	37.75	37.75	37.75	37.75	37.75	0.79%	75
Jan 16, 2025	37.45	37.45	37.45	37.45	37.45	-0.08%	183
Jan 15, 2025	37.36	37.48	37.36	37.48	37.48	1.80%	118
Jan 14, 2025	36.94	36.94	36.71	36.82	36.82	-0.07%	669
Jan 13, 2025	36.53	36.85	36.53	36.85	36.85	0.01%	369
Jan 10, 2025	37.22	37.22	36.84	36.84	36.84	-1.61%	385
Jan 8, 2025	37.41	37.44	37.41	37.44	37.44	0.08%	360
Jan 7, 2025	37.41	37.41	37.41	37.41	37.41	-0.99%	10
Jan 6, 2025	37.88	37.92	37.79	37.79	37.79	0.66%	15,550
Jan 3, 2025	37.54	37.54	37.54	37.54	37.54	1.12%	13
Jan 2, 2025	37.13	37.13	37.13	37.13	37.13	-0.13%	56
Dec 31, 2024	37.25	37.26	37.18	37.18	37.18	-0.57%	305
Dec 30, 2024	37.22	37.39	37.22	37.39	37.39	-0.92%	353
Dec 27, 2024	37.65	37.73	37.65	37.73	37.73	-1.08%	169
Dec 26, 2024	38.14	38.15	38.14	38.15	38.15	0.19%	158
Dec 24, 2024	38.07	38.07	38.07	38.07	38.07	0.77%	7
Dec 23, 2024	37.78	37.78	37.78	37.78	37.78	0.89%	88
Dec 20, 2024	37.45	37.45	37.45	37.45	37.45	0.68%	12
Dec 19, 2024	37.19	37.19	37.19	37.19	37.06	-0.42%	85
Dec 18, 2024	37.35	37.35	37.35	37.35	37.21	-2.59%	92
Dec 17, 2024	38.38	38.38	38.34	38.34	38.20	-0.37%	210
Dec 16, 2024	38.41	38.48	38.41	38.48	38.34	0.23%	311
Dec 13, 2024	38.39	38.39	38.39	38.39	38.25	-0.14%	19
Dec 12, 2024	38.45	38.45	38.45	38.45	38.30	-0.46%	123
Dec 11, 2024	38.63	38.63	38.63	38.63	38.48	0.76%	8
Dec 10, 2024	38.33	38.33	38.33	38.33	38.19	-0.50%	24
Dec 9, 2024	38.57	38.57	38.53	38.53	38.38	-0.43%	168
Dec 6, 2024	38.69	38.69	38.69	38.69	38.55	0.16%	289
Dec 5, 2024	38.63	38.63	38.63	38.63	38.49	-0.38%	8
Dec 4, 2024	38.69	38.78	38.68	38.78	38.63	0.69%	413
Dec 3, 2024	38.51	38.51	38.51	38.51	38.37	0.04%	3
Dec 2, 2024	38.51	38.51	38.50	38.50	38.35	0.32%	413
Nov 29, 2024	38.41	38.41	38.37	38.37	38.23	0.51%	182
Nov 27, 2024	38.18	38.18	38.18	38.18	38.04	-0.32%	48
Nov 26, 2024	38.30	38.30	38.30	38.30	38.16	0.40%	5
Nov 25, 2024	38.09	38.15	38.09	38.15	38.01	0.63%	256
Nov 22, 2024	37.91	37.91	37.91	37.91	37.77	0.31%	83
Nov 21, 2024	37.79	37.79	37.79	37.79	37.65	0.68%	4
Nov 20, 2024	37.35	37.53	37.35	37.53	37.39	0.02%	271
Nov 19, 2024	37.53	37.53	37.53	37.53	37.39	0.36%	8
Nov 18, 2024	37.19	37.39	37.19	37.39	37.25	0.28%	420
Nov 15, 2024	37.28	37.28	37.28	37.28	37.15	-1.49%	5
Nov 14, 2024	38.00	38.00	37.85	37.85	37.71	-0.66%	171
Nov 13, 2024	38.15	38.15	38.10	38.10	37.96	0.01%	486
Nov 12, 2024	38.10	38.10	38.10	38.10	37.96	-0.17%	48
Nov 11, 2024	38.16	38.16	38.16	38.16	38.02	-0.23%	105
Nov 8, 2024	38.24	38.30	38.23	38.25	38.11	0.23%	673
Nov 7, 2024	38.13	38.16	38.13	38.16	38.02	0.79%	352
Nov 6, 2024	37.75	37.86	37.75	37.86	37.72	1.95%	181,521
Nov 5, 2024	37.14	37.14	37.14	37.14	37.00	1.11%	22
Nov 4, 2024	36.73	36.73	36.73	36.73	36.59	-0.22%	100
Nov 1, 2024	37.04	37.06	36.81	36.81	36.67	0.15%	804
Oct 31, 2024	36.76	36.76	36.76	36.76	36.62	-1.99%	26
Oct 30, 2024	37.50	37.50	37.50	37.50	37.36	-0.38%	23
Oct 29, 2024	37.65	37.65	37.65	37.65	37.51	0.33%	34
Oct 28, 2024	37.52	37.52	37.52	37.52	37.38	0.41%	1
Oct 25, 2024	37.37	37.37	37.37	37.37	37.23	-0.14%	24
Oct 24, 2024	37.42	37.42	37.42	37.42	37.28	0.10%	4
Oct 23, 2024	37.39	37.39	37.39	37.39	37.25	-1.03%	37
Oct 22, 2024	37.69	37.78	37.69	37.78	37.64	0.07%	273
Oct 21, 2024	37.83	37.83	37.75	37.75	37.61	-0.33%	191
Oct 18, 2024	37.88	37.88	37.88	37.88	37.74	0.45%	52
Oct 17, 2024	37.81	37.81	37.71	37.71	37.57	-0.05%	217
Oct 16, 2024	37.67	37.72	37.67	37.72	37.58	0.42%	404
Oct 15, 2024	37.57	37.57	37.57	37.57	37.43	-0.93%	17
Oct 14, 2024	37.92	37.92	37.92	37.92	37.78	1.09%	348
Oct 11, 2024	37.51	37.51	37.51	37.51	37.37	0.70%	5
Oct 10, 2024	37.27	37.27	37.25	37.25	37.11	-0.25%	137
Oct 9, 2024	37.13	37.34	37.13	37.34	37.20	0.74%	419
Oct 8, 2024	37.07	37.07	37.07	37.07	36.93	1.23%	22
Oct 7, 2024	36.90	36.90	36.62	36.62	36.48	-0.89%	304
Oct 4, 2024	36.95	36.95	36.95	36.95	36.81	0.74%	96
Oct 3, 2024	36.71	36.71	36.68	36.68	36.54	-0.26%	210
Oct 2, 2024	36.81	36.81	36.77	36.77	36.63	0.01%	293
Oct 1, 2024	36.77	36.77	36.77	36.77	36.63	-1.17%	82
Sep 30, 2024	37.11	37.20	37.11	37.20	37.06	0.44%	296
Sep 27, 2024	37.17	37.17	37.04	37.04	36.90	-0.18%	135,587