AB Sustainable US Thematic Z (SUTZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
4.250
+0.010 (0.24%)
At close: Dec 5, 2025
SUTZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.24% |
| Dec 4, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% |
| Dec 3, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.72% |
| Dec 2, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.24% |
| Dec 1, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.71% |
| Nov 28, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.48% |
| Nov 26, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.24% |
| Nov 25, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.21% |
| Nov 24, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.23% |
| Nov 21, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.99% |
| Nov 20, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.94% |
| Nov 19, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - |
| Nov 18, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.72% |
| Nov 17, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.19% |
| Nov 14, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Nov 13, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.10% |
| Nov 12, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -75.13% |
| Nov 11, 2025 | 4.19 | 4.19 | 4.19 | 17.25 | 4.19 | - |
| Nov 10, 2025 | 4.19 | 4.19 | 4.19 | 17.25 | 4.19 | 1.35% |
| Nov 7, 2025 | 4.14 | 4.14 | 4.14 | 17.02 | 4.14 | 0.24% |
| Nov 6, 2025 | 4.13 | 4.13 | 4.13 | 16.98 | 4.13 | -1.28% |
| Nov 5, 2025 | 4.18 | 4.18 | 4.18 | 17.20 | 4.18 | 0.47% |
| Nov 4, 2025 | 4.16 | 4.16 | 4.16 | 17.12 | 4.16 | -1.21% |
| Nov 3, 2025 | 4.21 | 4.21 | 4.21 | 17.33 | 4.21 | -0.17% |
| Oct 31, 2025 | 4.22 | 4.22 | 4.22 | 17.36 | 4.22 | -0.57% |
| Oct 30, 2025 | 4.24 | 4.24 | 4.24 | 17.46 | 4.24 | -0.63% |
| Oct 29, 2025 | 4.27 | 4.27 | 4.27 | 17.57 | 4.27 | -0.23% |
| Oct 28, 2025 | 4.28 | 4.28 | 4.28 | 17.61 | 4.28 | 0.23% |
| Oct 27, 2025 | 4.27 | 4.27 | 4.27 | 17.57 | 4.27 | 0.86% |
| Oct 24, 2025 | 4.23 | 4.23 | 4.23 | 17.42 | 4.23 | 0.52% |
| Oct 23, 2025 | 4.21 | 4.21 | 4.21 | 17.33 | 4.21 | 0.99% |
| Oct 22, 2025 | 4.17 | 4.17 | 4.17 | 17.16 | 4.17 | -0.75% |
| Oct 21, 2025 | 4.20 | 4.20 | 4.20 | 17.29 | 4.20 | 0.29% |
| Oct 20, 2025 | 4.19 | 4.19 | 4.19 | 17.24 | 4.19 | 1.23% |
| Oct 17, 2025 | 4.14 | 4.14 | 4.14 | 17.03 | 4.14 | 0.06% |
| Oct 16, 2025 | 4.14 | 4.14 | 4.14 | 17.02 | 4.14 | -0.41% |
| Oct 15, 2025 | 4.15 | 4.15 | 4.15 | 17.09 | 4.15 | 0.65% |
| Oct 14, 2025 | 4.13 | 4.13 | 4.13 | 16.98 | 4.13 | -0.35% |
| Oct 13, 2025 | 4.14 | 4.14 | 4.14 | 17.04 | 4.14 | 2.28% |
| Oct 10, 2025 | 4.05 | 4.05 | 4.05 | 16.66 | 4.05 | -2.86% |
| Oct 9, 2025 | 4.17 | 4.17 | 4.17 | 17.15 | 4.17 | -0.58% |
| Oct 8, 2025 | 4.19 | 4.19 | 4.19 | 17.25 | 4.19 | 0.88% |
| Oct 7, 2025 | 4.16 | 4.16 | 4.16 | 17.10 | 4.16 | -0.58% |
| Oct 6, 2025 | 4.18 | 4.18 | 4.18 | 17.20 | 4.18 | 0.23% |
| Oct 3, 2025 | 4.17 | 4.17 | 4.17 | 17.16 | 4.17 | 0.23% |
| Oct 2, 2025 | 4.16 | 4.16 | 4.16 | 17.12 | 4.16 | 0.18% |
| Oct 1, 2025 | 4.15 | 4.15 | 4.15 | 17.09 | 4.15 | 0.35% |
| Sep 30, 2025 | 4.14 | 4.14 | 4.14 | 17.03 | 4.14 | 0.53% |
| Sep 29, 2025 | 4.12 | 4.12 | 4.12 | 16.94 | 4.12 | 0.30% |
| Sep 26, 2025 | 4.11 | 4.11 | 4.11 | 16.89 | 4.11 | 0.48% |