USNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2026	48.56	48.56	48.56	48.56	48.45	0.55%	95
Sep 1, 2026	48.26	48.29	48.26	48.29	48.19	-0.88%	419
Aug 31, 2026	48.72	48.72	48.72	48.72	48.61	-0.35%	14
Aug 28, 2026	48.89	48.89	48.89	48.89	48.78	-0.25%	19
Aug 27, 2026	48.83	49.01	48.81	49.01	48.90	0.93%	1,024
Aug 26, 2026	48.56	48.56	48.56	48.56	48.45	-0.10%	15
Aug 25, 2026	48.60	48.60	48.60	48.60	48.50	0.43%	20
Aug 24, 2026	48.40	48.40	48.40	48.40	48.29	-0.35%	16
Aug 21, 2026	48.62	48.62	48.56	48.56	48.46	0.54%	163
Aug 20, 2026	48.50	48.50	48.30	48.30	48.20	-0.68%	3,249
Aug 19, 2026	48.64	48.64	48.64	48.64	48.53	0.28%	19
Aug 18, 2026	48.50	48.50	48.50	48.50	48.40	-0.81%	1,828
Aug 17, 2026	48.90	48.90	48.90	48.90	48.79	-0.46%	12
Aug 14, 2026	49.12	49.12	49.12	49.12	49.02	-0.28%	20
Aug 13, 2026	49.26	49.26	49.26	49.26	49.15	0.80%	15
Aug 12, 2026	48.87	48.87	48.87	48.87	48.76	0.29%	32
Aug 11, 2026	48.73	48.73	48.73	48.73	48.62	-0.37%	43
Aug 10, 2026	49.02	49.02	48.91	48.91	48.80	-0.34%	331
Aug 7, 2026	48.99	49.07	48.95	49.07	48.97	0.74%	4,312
Aug 6, 2026	48.77	48.77	48.69	48.71	48.61	-0.29%	323
Aug 5, 2026	48.85	48.85	48.85	48.85	48.75	-0.05%	31
Aug 4, 2026	48.62	48.89	48.62	48.87	48.77	1.88%	420
Aug 3, 2026	47.96	47.97	47.96	47.97	47.87	1.35%	363
Jul 31, 2026	46.66	47.33	46.66	47.33	47.23	0.82%	220
Jul 30, 2026	46.74	46.95	46.74	46.95	46.85	1.68%	249
Jul 29, 2026	46.55	46.55	46.18	46.18	46.08	-1.53%	346
Jul 28, 2026	46.58	46.89	46.58	46.89	46.79	0.52%	232
Jul 27, 2026	46.76	46.76	46.44	46.65	46.55	0.16%	375
Jul 24, 2026	46.51	46.75	46.51	46.58	46.48	0.08%	5,318
Jul 23, 2026	46.54	46.54	46.54	46.54	46.44	-1.73%	12
Jul 22, 2026	47.36	47.36	47.36	47.36	47.26	-0.19%	12
Jul 21, 2026	47.45	47.45	47.45	47.45	47.35	0.93%	14
Jul 20, 2026	47.01	47.01	47.01	47.01	46.91	-0.28%	14
Jul 17, 2026	47.15	47.15	47.15	47.15	47.05	-1.02%	113
Jul 16, 2026	47.63	47.63	47.63	47.63	47.53	-0.59%	268
Jul 15, 2026	47.92	47.92	47.92	47.92	47.81	0.48%	28
Jul 14, 2026	47.69	47.69	47.69	47.69	47.58	0.47%	23
Jul 13, 2026	47.42	47.46	47.42	47.46	47.36	-0.89%	237
Jul 10, 2026	47.69	47.89	47.69	47.89	47.79	0.56%	121