USNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	49.12	49.12	49.12	49.12	49.12	-0.28%	20
Aug 13, 2026	49.26	49.26	49.26	49.26	49.26	0.80%	15
Aug 12, 2026	48.87	48.87	48.87	48.87	48.86	0.29%	32
Aug 11, 2026	48.73	48.73	48.73	48.73	48.72	-0.37%	43
Aug 10, 2026	49.02	49.02	48.91	48.91	48.91	-0.34%	331
Aug 7, 2026	48.99	49.07	48.95	49.07	49.07	0.74%	4,312
Aug 6, 2026	48.77	48.77	48.69	48.71	48.71	-0.29%	322
Aug 5, 2026	48.85	48.85	48.85	48.85	48.85	-0.05%	31
Aug 4, 2026	48.62	48.89	48.62	48.87	48.87	1.88%	420
Aug 3, 2026	47.96	47.97	47.96	47.97	47.97	1.35%	361
Jul 31, 2026	46.66	47.33	46.66	47.33	47.33	0.82%	220
Jul 30, 2026	46.74	46.95	46.74	46.95	46.95	1.68%	249
Jul 29, 2026	46.55	46.55	46.18	46.18	46.17	-1.53%	346
Jul 28, 2026	46.58	46.89	46.58	46.89	46.89	0.52%	232
Jul 27, 2026	46.76	46.76	46.44	46.65	46.65	0.16%	375
Jul 24, 2026	46.51	46.75	46.51	46.58	46.58	0.08%	5,318
Jul 23, 2026	46.54	46.54	46.54	46.54	46.54	-1.73%	12
Jul 22, 2026	47.36	47.36	47.36	47.36	47.36	-0.19%	12
Jul 21, 2026	47.45	47.45	47.45	47.45	47.45	0.93%	14
Jul 20, 2026	47.01	47.01	47.01	47.01	47.01	-0.28%	14
Jul 17, 2026	47.15	47.15	47.15	47.15	47.15	-1.02%	113
Jul 16, 2026	47.63	47.63	47.63	47.63	47.63	-0.59%	268
Jul 15, 2026	47.92	47.92	47.92	47.92	47.92	0.48%	28
Jul 14, 2026	47.69	47.69	47.69	47.69	47.69	0.47%	23
Jul 13, 2026	47.42	47.46	47.42	47.46	47.46	-0.89%	237
Jul 10, 2026	47.69	47.89	47.69	47.89	47.89	0.56%	121
Jul 9, 2026	47.50	47.62	47.50	47.62	47.62	0.89%	229
Jul 8, 2026	47.20	47.20	47.20	47.20	47.20	-0.25%	50
Jul 7, 2026	47.32	47.32	47.32	47.32	47.32	-0.43%	16
Jul 6, 2026	47.52	47.52	47.52	47.52	47.52	0.87%	29
Jul 2, 2026	47.13	47.14	47.12	47.12	47.12	-0.20%	661
Jul 1, 2026	47.21	47.21	47.21	47.21	47.21	-0.10%	17
Jun 30, 2026	47.26	47.26	47.26	47.26	47.26	0.93%	66
Jun 29, 2026	46.46	46.82	46.46	46.82	46.82	1.35%	140
Jun 26, 2026	46.20	46.20	46.20	46.20	46.20	0.06%	151
Jun 25, 2026	46.17	46.17	46.17	46.17	46.17	-0.24%	29
Jun 24, 2026	46.28	46.28	46.28	46.28	46.28	-0.31%	7
Jun 23, 2026	46.42	46.42	46.42	46.42	46.42	-1.42%	10
Jun 22, 2026	47.09	47.09	47.09	47.09	47.09	-0.65%	27
Jun 18, 2026	48.07	48.07	47.24	47.40	47.40	1.54%	228
Jun 17, 2026	46.80	46.80	46.80	46.80	46.68	-1.41%	6
Jun 16, 2026	47.47	47.47	47.47	47.47	47.35	-0.60%	8
Jun 15, 2026	47.76	47.76	47.76	47.76	47.64	1.96%	54
Jun 12, 2026	46.84	46.84	46.84	46.84	46.73	0.43%	13
Jun 11, 2026	46.39	46.75	46.39	46.64	46.53	1.66%	208
Jun 10, 2026	45.88	45.88	45.88	45.88	45.76	-1.48%	7
Jun 9, 2026	45.87	46.57	45.87	46.57	46.45	-0.48%	257
Jun 8, 2026	47.00	47.13	46.79	46.79	46.67	0.12%	396
Jun 5, 2026	47.51	47.51	46.63	46.73	46.62	-2.77%	688
Jun 4, 2026	48.05	48.06	48.05	48.06	47.94	0.30%	158