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
Jul 18, 2025	39.60	39.60	39.60	39.60	39.60	-0.17%	26
Jul 17, 2025	39.67	39.67	39.67	39.67	39.67	0.57%	3
Jul 16, 2025	39.44	39.44	39.44	39.44	39.44	0.33%	4
Jul 15, 2025	39.31	39.31	39.31	39.31	39.31	-0.26%	86
Jul 14, 2025	39.41	39.41	39.41	39.41	39.41	0.01%	11
Jul 11, 2025	39.43	39.45	39.38	39.41	39.41	-0.48%	22,347
Jul 10, 2025	39.66	39.66	39.60	39.60	39.60	0.18%	189
Jul 9, 2025	39.53	39.53	39.53	39.53	39.53	0.61%	4
Jul 8, 2025	39.29	39.29	39.29	39.29	39.29	0.03%	59
Jul 7, 2025	39.28	39.28	39.28	39.28	39.28	-0.84%	23
Jul 3, 2025	39.61	39.61	39.61	39.61	39.61	0.76%	3
Jul 2, 2025	39.31	39.31	39.31	39.31	39.31	0.46%	25
Jul 1, 2025	39.13	39.13	39.13	39.13	39.13	-0.05%	11
Jun 30, 2025	39.15	39.15	39.15	39.15	39.15	0.78%	11
Jun 27, 2025	38.85	38.85	38.85	38.85	38.85	0.42%	79
Jun 26, 2025	38.69	38.69	38.69	38.69	38.69	0.76%	33
Jun 25, 2025	38.39	38.39	38.39	38.39	38.39	0.12%	19
Jun 24, 2025	38.35	38.35	38.35	38.35	38.35	1.36%	9
Jun 23, 2025	37.83	37.83	37.83	37.83	37.83	0.96%	48
Jun 20, 2025	37.47	37.47	37.47	37.47	37.47	-0.54%	44
Jun 18, 2025	37.68	37.68	37.68	37.68	37.57	-	5
Jun 17, 2025	37.82	37.82	37.68	37.68	37.57	-0.82%	219
Jun 16, 2025	37.99	37.99	37.99	37.99	37.88	1.13%	39
Jun 13, 2025	37.56	37.56	37.56	37.56	37.45	-1.47%	55
Jun 12, 2025	38.10	38.17	38.08	38.12	38.01	0.44%	805
Jun 11, 2025	37.96	37.96	37.96	37.96	37.85	-0.37%	80
Jun 10, 2025	38.10	38.10	38.10	38.10	37.99	0.51%	5
Jun 9, 2025	37.91	37.91	37.91	37.91	37.79	-0.02%	22
Jun 6, 2025	37.91	37.91	37.91	37.91	37.80	0.93%	63
Jun 5, 2025	37.56	37.56	37.56	37.56	37.45	-0.27%	317
Jun 4, 2025	37.67	37.67	37.67	37.67	37.55	0.28%	3
Jun 3, 2025	37.56	37.56	37.56	37.56	37.45	0.76%	33
Jun 2, 2025	37.28	37.28	37.28	37.28	37.17	0.28%	68
May 30, 2025	36.94	37.18	35.67	37.18	37.07	0.11%	3,546
May 29, 2025	37.31	37.31	37.13	37.13	37.02	0.35%	2,103
May 28, 2025	37.19	37.19	37.01	37.01	36.90	-0.50%	139
May 27, 2025	36.95	37.21	36.95	37.19	37.08	2.06%	803
May 23, 2025	36.44	36.44	36.44	36.44	36.33	-0.83%	28
May 22, 2025	36.74	36.74	36.74	36.74	36.64	-0.11%	138
May 21, 2025	37.04	37.04	36.78	36.78	36.67	-1.54%	221
May 20, 2025	37.36	37.36	37.36	37.36	37.25	-0.38%	3
May 19, 2025	37.50	37.50	37.50	37.50	37.39	0.14%	8
May 16, 2025	37.16	37.44	37.16	37.44	37.33	0.78%	316
May 15, 2025	37.15	37.15	37.15	37.15	37.04	0.50%	147
May 14, 2025	36.97	36.97	36.97	36.97	36.86	0.02%	4
May 13, 2025	36.96	36.96	36.96	36.96	36.85	0.68%	36
May 12, 2025	36.71	36.71	36.71	36.71	36.60	3.21%	24
May 9, 2025	35.57	35.57	35.57	35.57	35.46	-0.23%	6
May 8, 2025	35.65	35.65	35.65	35.65	35.54	0.55%	3
May 7, 2025	35.46	35.46	35.46	35.46	35.35	0.22%	13

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.