Xtrackers Net Zero Pathway Paris Aligned US Equity ETF (USNZ)
NYSEARCA: USNZ · Real-Time Price · USD
46.54
-0.82 (-1.73%)
At close: Jul 23, 2026, 4:00 PM EDT
46.54
0.00 (0.00%)
After-hours: Jul 23, 2026, 6:30 PM EDT
USNZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | - | -1.73% | 8 |
| 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 |
| Jun 3, 2026 | 48.02 | 48.02 | 47.92 | 47.92 | 47.80 | -0.68% | 5,013 |
| Jun 2, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.13 | 0.03% | 15 |
| Jun 1, 2026 | 48.05 | 48.23 | 47.96 | 48.23 | 48.11 | 0.38% | 121,236 |
| May 29, 2026 | 48.04 | 48.05 | 47.96 | 48.05 | 47.93 | 0.35% | 437 |
| May 28, 2026 | 47.88 | 47.88 | 47.88 | 47.88 | 47.76 | 0.80% | 48 |
| May 27, 2026 | 47.48 | 47.50 | 47.41 | 47.50 | 47.38 | 0.02% | 225 |
| May 26, 2026 | 47.48 | 47.49 | 47.45 | 47.49 | 47.37 | 0.79% | 416 |
| May 22, 2026 | 47.20 | 47.20 | 47.12 | 47.12 | 47.00 | 0.35% | 393 |
| May 21, 2026 | 46.65 | 46.99 | 46.65 | 46.96 | 46.84 | 0.38% | 1,732 |
| May 20, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.66 | 1.36% | 9 |
| May 19, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.03 | -0.75% | 6 |
| May 18, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.38 | -0.23% | 9 |
| May 15, 2026 | 45.96 | 46.72 | 45.96 | 46.61 | 46.49 | -1.33% | 229 |
| May 14, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 47.12 | 0.80% | 92 |
| May 13, 2026 | 46.47 | 46.86 | 46.47 | 46.86 | 46.74 | 0.75% | 126,007 |
| May 12, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.39 | -0.16% | 9 |