USNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	49.04	49.04	49.04	49.04	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
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