Xtrackers Net Zero Pathway Paris Aligned US Equity ETF (USNZ)
NYSEARCA: USNZ · Real-Time Price · USD
35.37
-1.06 (-2.92%)
Mar 31, 2025, 4:10 PM EDT - Market open
USNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -1.15% | 4 |
| Mar 25, 2025 | 36.37 | 36.41 | 36.37 | 36.41 | 36.41 | -0.08% | 167 |
| Mar 24, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 1.65% | 9 |
| Mar 21, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -0.21% | 8 |
| Mar 20, 2025 | 36.11 | 36.11 | 35.92 | 35.92 | 35.84 | -0.21% | 4,910 |
| Mar 19, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.91 | 0.92% | 1 |
| Mar 18, 2025 | 35.64 | 35.67 | 35.62 | 35.67 | 35.58 | -1.14% | 3,173 |
| Mar 17, 2025 | 35.82 | 36.08 | 35.82 | 36.08 | 36.00 | 0.80% | 1,437 |
| Mar 14, 2025 | 35.69 | 35.79 | 35.69 | 35.79 | 35.71 | 2.22% | 1,472 |
| Mar 13, 2025 | 35.19 | 35.19 | 35.01 | 35.01 | 34.93 | -1.55% | 1,941 |
| Mar 12, 2025 | 35.59 | 35.65 | 35.49 | 35.56 | 35.48 | 0.18% | 4,499 |
| Mar 11, 2025 | 35.80 | 35.81 | 35.50 | 35.50 | 35.42 | -0.87% | 1,613 |
| Mar 10, 2025 | 36.33 | 36.33 | 35.67 | 35.81 | 35.73 | -2.79% | 3,292 |
| Mar 7, 2025 | 36.43 | 36.84 | 36.43 | 36.84 | 36.75 | 0.75% | 2,827 |
| Mar 6, 2025 | 36.49 | 36.56 | 36.49 | 36.56 | 36.48 | -1.75% | 2,792 |
| Mar 5, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.13 | 1.21% | 135 |
| Mar 4, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.69 | -0.87% | 92 |
| Mar 3, 2025 | 37.88 | 37.88 | 37.09 | 37.09 | 37.01 | -1.57% | 203 |
| Feb 28, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.60 | 1.36% | 34 |
| Feb 27, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.10 | -1.69% | 12 |
| Feb 26, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.74 | 0.01% | 25 |
| Feb 25, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.73 | -0.42% | 197 |
| Feb 24, 2025 | 38.07 | 38.07 | 37.98 | 37.98 | 37.89 | -0.45% | 424 |
| Feb 21, 2025 | 38.53 | 38.53 | 38.15 | 38.15 | 38.06 | -1.48% | 350 |
| Feb 20, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.63 | -0.20% | 61 |
| Feb 19, 2025 | 38.72 | 38.80 | 38.71 | 38.80 | 38.71 | 0.38% | 463 |
| Feb 18, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.57 | 0.10% | 43 |
| Feb 14, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.53 | 0.11% | 143 |
| Feb 13, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.48 | 1.05% | 4 |
| Feb 12, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.08 | -0.16% | 4 |
| Feb 11, 2025 | 38.07 | 38.23 | 38.07 | 38.23 | 38.15 | 0.13% | 274 |
| Feb 10, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.10 | 0.43% | 64 |
| Feb 7, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 37.93 | -0.60% | 32 |
| Feb 6, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.16 | 0.23% | 4 |
| Feb 5, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.08 | 0.65% | 17 |
| Feb 4, 2025 | 37.89 | 37.92 | 37.89 | 37.92 | 37.83 | 1.02% | 431 |
| Feb 3, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.45 | -1.32% | 313 |
| Jan 31, 2025 | 38.48 | 38.54 | 38.04 | 38.04 | 37.95 | -0.50% | 791 |
| Jan 30, 2025 | 38.31 | 38.34 | 38.23 | 38.23 | 38.14 | 0.32% | 1,534 |
| Jan 29, 2025 | 38.16 | 38.16 | 38.05 | 38.11 | 38.02 | -0.56% | 278,076 |
| Jan 28, 2025 | 38.19 | 38.32 | 38.19 | 38.32 | 38.24 | 1.11% | 284 |
| Jan 27, 2025 | 37.64 | 37.93 | 37.64 | 37.90 | 37.81 | -1.39% | 1,085 |
| Jan 24, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.35 | -0.14% | 34 |
| Jan 23, 2025 | 38.41 | 38.49 | 38.41 | 38.49 | 38.40 | 0.32% | 287 |
| Jan 22, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.28 | 0.88% | 173 |
| Jan 21, 2025 | 37.81 | 38.03 | 37.81 | 38.03 | 37.95 | 0.76% | 374 |
| Jan 17, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.66 | 0.79% | 75 |