USNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	47.24	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	-0.15%	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	-0.11%	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
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	40.65	0.66%	176
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	41.01	-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