USNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	47.79	47.79	47.79	47.79	47.79	-0.47%	17
Nov 11, 2026	48.01	48.01	48.01	48.01	48.01	1.26%	102
Nov 10, 2026	47.23	47.42	47.23	47.42	47.42	-0.54%	250
Nov 9, 2026	47.43	47.72	47.43	47.67	47.67	2.47%	453
Nov 6, 2026	46.52	46.52	46.52	46.52	46.52	0.25%	17
Nov 5, 2026	46.41	46.41	46.41	46.41	46.41	-4.40%	39
Nov 4, 2026	48.69	48.69	48.54	48.54	48.54	2.05%	148
Nov 3, 2026	47.57	47.57	47.57	47.57	47.57	0.41%	6
Nov 2, 2026	47.78	47.78	47.37	47.37	47.37	-0.57%	863
Oct 30, 2026	47.79	47.79	47.64	47.64	47.64	-2.04%	116
Oct 29, 2026	48.60	48.63	48.60	48.63	48.63	-0.64%	408
Oct 28, 2026	48.95	48.95	48.95	48.95	48.95	0.26%	14
Oct 27, 2026	48.82	48.82	48.82	48.82	48.82	0.78%	10
Oct 26, 2026	48.44	48.44	48.44	48.44	48.44	0.64%	6
Oct 23, 2026	48.13	48.13	48.13	48.13	48.13	-0.48%	7
Oct 22, 2026	48.36	48.36	48.36	48.36	48.36	-1.42%	7
Oct 21, 2026	49.05	49.05	49.05	49.05	49.05	0.65%	11
Oct 20, 2026	48.74	48.74	48.74	48.74	48.74	0.22%	11
Oct 19, 2026	48.63	48.63	48.63	48.63	48.63	0.61%	28
Oct 16, 2026	48.33	48.33	48.33	48.33	48.33	-1.45%	8
Oct 15, 2026	49.05	49.05	49.05	49.05	49.04	0.57%	3
Oct 14, 2026	48.77	48.77	48.77	48.77	48.76	-1.35%	15
Oct 13, 2026	49.43	49.43	49.43	49.43	49.43	-0.06%	21
Oct 12, 2026	49.46	49.46	49.46	49.46	49.46	-0.19%	67
Oct 9, 2026	49.55	49.55	49.55	49.55	49.55	0.67%	25
Oct 8, 2026	49.39	49.39	49.22	49.22	49.22	-0.82%	138
Oct 7, 2026	49.63	49.63	49.63	49.63	49.63	-0.16%	31
Oct 6, 2026	49.68	49.71	49.68	49.71	49.71	0.53%	135
Oct 5, 2026	49.45	49.45	49.45	49.45	49.45	0.72%	17
Oct 2, 2026	49.10	49.10	49.10	49.10	49.10	0.73%	17
Oct 1, 2026	48.74	48.74	48.74	48.74	48.74	-0.11%	79
Sep 30, 2026	48.79	48.79	48.79	48.79	48.79	0.08%	17
Sep 29, 2026	48.76	48.76	48.76	48.76	48.76	-0.17%	23
Sep 28, 2026	48.84	48.84	48.84	48.84	48.84	-0.88%	45
Sep 25, 2026	49.27	49.27	49.27	49.27	49.27	0.59%	47
Sep 24, 2026	48.98	48.98	48.98	48.98	48.98	0.11%	78
Sep 23, 2026	48.93	48.93	48.93	48.93	48.93	-1.10%	14
Sep 22, 2026	49.48	49.48	49.48	49.48	49.48	0.09%	27
Sep 21, 2026	49.43	49.43	49.43	49.43	49.43	1.95%	25
Sep 18, 2026	48.48	48.48	48.48	48.48	48.48	0.10%	14
Sep 17, 2026	48.54	48.54	48.54	48.54	48.43	1.44%	15
Sep 16, 2026	47.85	47.85	47.85	47.85	47.75	-0.29%	31
Sep 15, 2026	47.99	47.99	47.99	47.99	47.89	-0.63%	52
Sep 14, 2026	48.42	48.42	48.29	48.29	48.19	-0.42%	503
Sep 11, 2026	48.53	48.53	48.50	48.50	48.40	0.90%	125
Sep 10, 2026	48.19	48.19	48.07	48.07	47.96	-0.63%	220
Sep 9, 2026	48.48	48.48	48.37	48.37	48.27	-0.48%	836
Sep 8, 2026	48.88	48.88	48.61	48.61	48.50	-0.73%	1,038
Sep 4, 2026	48.96	48.96	48.96	48.96	48.86	-0.27%	16
Sep 3, 2026	49.10	49.10	49.10	49.10	48.99	1.11%	18