USNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	283
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
Apr 1, 2026	40.58	40.58	40.58	40.58	40.58	0.97%	95
Mar 31, 2026	40.19	40.19	40.19	40.19	40.19	3.12%	163
Mar 30, 2026	38.98	38.98	38.98	38.98	38.98	-0.32%	39
Mar 27, 2026	39.10	39.10	39.10	39.10	39.10	-1.97%	40
Mar 26, 2026	39.89	39.89	39.89	39.89	39.89	-1.87%	91
Mar 25, 2026	40.73	40.73	40.65	40.65	40.64	0.66%	114
Mar 24, 2026	40.51	40.51	40.38	40.38	40.38	-0.80%	238
Mar 23, 2026	40.68	40.70	40.68	40.70	40.70	1.20%	144
Mar 20, 2026	40.22	40.22	40.22	40.22	40.22	-1.78%	22
Mar 19, 2026	40.95	40.95	40.95	40.95	40.86	-0.37%	20
Mar 18, 2026	41.11	41.11	41.11	41.11	41.02	-1.40%	29
Mar 17, 2026	41.69	41.69	41.69	41.69	41.60	0.32%	109
Mar 16, 2026	41.70	41.70	41.56	41.56	41.47	1.11%	151
Mar 13, 2026	41.10	41.10	41.10	41.10	41.02	-0.78%	22
Mar 12, 2026	41.42	41.42	41.42	41.42	41.34	-1.68%	113
Mar 11, 2026	42.14	42.14	42.13	42.13	42.04	-0.16%	251
Mar 10, 2026	42.44	42.44	42.20	42.20	42.11	-0.11%	381
Mar 9, 2026	41.74	42.24	41.74	42.24	42.15	0.92%	317
Mar 6, 2026	42.03	42.03	41.86	41.86	41.77	-1.43%	5,234
Mar 5, 2026	42.54	42.54	42.18	42.46	42.37	-0.67%	9,286
Mar 4, 2026	42.58	42.76	42.58	42.75	42.66	0.92%	416
Mar 3, 2026	42.18	42.45	42.18	42.36	42.27	-0.99%	486
Mar 2, 2026	42.29	42.79	42.29	42.79	42.69	0.15%	115,016
Feb 27, 2026	42.72	42.72	42.72	42.72	42.63	-0.69%	20
Feb 26, 2026	43.35	43.37	43.02	43.02	42.92	-0.83%	52,480
Feb 25, 2026	43.38	43.38	43.38	43.38	43.28	0.93%	8
Feb 24, 2026	42.97	42.97	42.97	42.97	42.88	1.00%	104
Feb 23, 2026	42.76	42.76	42.50	42.55	42.46	-1.17%	519
Feb 20, 2026	42.85	43.05	42.85	43.05	42.96	0.89%	227
Feb 19, 2026	42.67	42.67	42.67	42.67	42.58	-0.52%	38
Feb 18, 2026	42.72	42.89	42.72	42.89	42.80	0.76%	246
Feb 17, 2026	42.32	42.57	42.23	42.57	42.48	0.20%	1,188
Feb 13, 2026	42.67	42.67	42.49	42.49	42.40	-0.13%	357
Feb 12, 2026	42.54	42.54	42.54	42.54	42.45	-1.76%	11