USNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	46.84	46.84	46.84	46.84	46.84	0.43%	13
Jun 11, 2026	46.39	46.75	46.39	46.64	46.64	1.66%	208
Jun 10, 2026	45.88	45.88	45.88	45.88	45.88	-1.48%	7
Jun 9, 2026	45.87	46.57	45.87	46.57	46.56	-0.48%	257
Jun 8, 2026	47.00	47.13	46.79	46.79	46.79	0.12%	396
Jun 5, 2026	47.51	47.51	46.63	46.73	46.73	-2.77%	688
Jun 4, 2026	48.05	48.06	48.05	48.06	48.06	0.30%	158
Jun 3, 2026	48.02	48.02	47.92	47.92	47.92	-0.68%	5,013
Jun 2, 2026	48.25	48.25	48.25	48.25	48.25	0.03%	15
Jun 1, 2026	48.05	48.23	47.96	48.23	48.23	0.38%	121,236
May 29, 2026	48.04	48.05	47.96	48.05	48.05	0.35%	437
May 28, 2026	47.88	47.88	47.88	47.88	47.88	0.80%	48
May 27, 2026	47.48	47.50	47.41	47.50	47.50	0.02%	225
May 26, 2026	47.48	47.49	47.45	47.49	47.49	0.79%	416
May 22, 2026	47.20	47.20	47.12	47.12	47.12	0.35%	393
May 21, 2026	46.65	46.99	46.65	46.96	46.96	0.38%	1,732
May 20, 2026	46.78	46.78	46.78	46.78	46.78	1.36%	9
May 19, 2026	46.15	46.15	46.15	46.15	46.15	-0.75%	6
May 18, 2026	46.50	46.50	46.50	46.50	46.50	-0.23%	9
May 15, 2026	45.96	46.72	45.96	46.61	46.61	-1.33%	229
May 14, 2026	47.24	47.24	47.24	47.24	47.23	0.80%	92
May 13, 2026	46.47	46.86	46.47	46.86	46.86	0.75%	126,007
May 12, 2026	46.51	46.51	46.51	46.51	46.51	-0.16%	9
May 11, 2026	46.58	46.58	46.58	46.58	46.58	0.03%	17
May 8, 2026	46.57	46.57	46.57	46.57	46.57	0.91%	22
May 7, 2026	46.15	46.15	46.15	46.15	46.15	-0.26%	34
May 6, 2026	46.27	46.27	46.27	46.27	46.27	1.80%	19
May 5, 2026	45.29	45.45	45.26	45.45	45.45	0.93%	347
May 4, 2026	45.03	45.03	45.03	45.03	45.03	-0.53%	34
May 1, 2026	45.27	45.27	45.27	45.27	45.27	0.44%	20
Apr 30, 2026	45.07	45.07	45.07	45.07	45.07	0.94%	54
Apr 29, 2026	44.65	44.65	44.65	44.65	44.65	-0.10%	63
Apr 28, 2026	44.70	44.70	44.70	44.70	44.70	-0.63%	17
Apr 27, 2026	44.98	44.98	44.98	44.98	44.98	0.18%	23
Apr 24, 2026	44.90	44.90	44.90	44.90	44.90	1.04%	74
Apr 23, 2026	44.44	44.44	44.44	44.44	44.44	-0.56%	103
Apr 22, 2026	44.69	44.69	44.69	44.69	44.69	1.09%	8
Apr 21, 2026	44.21	44.21	44.21	44.21	44.21	-0.63%	47
Apr 20, 2026	44.49	44.49	44.49	44.49	44.49	-0.20%	82
Apr 17, 2026	44.23	44.63	44.23	44.58	44.58	1.42%	416
Apr 16, 2026	43.96	43.96	43.95	43.95	43.95	0.21%	115
Apr 15, 2026	43.86	43.86	43.86	43.86	43.86	1.16%	91
Apr 14, 2026	43.36	43.36	43.36	43.36	43.36	1.45%	125
Apr 13, 2026	42.38	42.74	42.38	42.74	42.74	1.14%	124
Apr 10, 2026	42.36	42.36	42.26	42.26	42.26	-0.05%	122
Apr 9, 2026	42.28	42.28	42.28	42.28	42.28	0.80%	10
Apr 8, 2026	42.01	42.01	41.73	41.94	41.94	2.81%	439
Apr 7, 2026	40.52	40.80	40.52	40.80	40.80	0.01%	383
Apr 6, 2026	40.73	40.79	40.73	40.79	40.79	0.42%	113
Apr 2, 2026	40.42	40.62	40.42	40.62	40.62	0.10%	119