USNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	40.83	40.83	40.83	40.83	40.83	-0.29%	19
Aug 14, 2025	40.95	40.95	40.95	40.95	40.95	0.10%	60
Aug 13, 2025	40.90	40.90	40.90	40.90	40.90	0.41%	15
Aug 12, 2025	40.74	40.74	40.74	40.74	40.74	1.23%	8
Aug 11, 2025	40.24	40.24	40.24	40.24	40.24	-0.28%	20
Aug 8, 2025	40.35	40.35	40.35	40.35	40.35	0.95%	19
Aug 7, 2025	39.97	39.97	39.97	39.97	39.97	-0.34%	76
Aug 6, 2025	40.11	40.11	40.11	40.11	40.11	0.72%	28
Aug 5, 2025	39.82	39.82	39.82	39.82	39.82	-0.68%	18
Aug 4, 2025	40.09	40.09	40.09	40.09	40.09	1.74%	17
Aug 1, 2025	39.41	39.41	39.41	39.41	39.41	-1.18%	45
Jul 31, 2025	40.11	40.11	39.88	39.88	39.88	-0.43%	208
Jul 30, 2025	40.05	40.05	40.05	40.05	40.05	-0.19%	3
Jul 29, 2025	40.12	40.12	40.12	40.12	40.12	-0.25%	9
Jul 28, 2025	40.22	40.22	40.22	40.22	40.22	-0.12%	23
Jul 25, 2025	40.27	40.27	40.27	40.27	40.27	0.26%	6
Jul 24, 2025	40.17	40.17	40.17	40.17	40.17	0.34%	9
Jul 23, 2025	40.03	40.03	40.03	40.03	40.03	0.61%	10
Jul 22, 2025	39.78	39.78	39.78	39.78	39.78	0.30%	17
Jul 21, 2025	39.84	39.84	39.67	39.67	39.67	0.17%	209
Jul 18, 2025	39.60	39.60	39.60	39.60	39.60	-0.17%	26
Jul 17, 2025	39.67	39.67	39.67	39.67	39.67	0.57%	3
Jul 16, 2025	39.44	39.44	39.44	39.44	39.44	0.33%	4
Jul 15, 2025	39.31	39.31	39.31	39.31	39.31	-0.26%	86
Jul 14, 2025	39.41	39.41	39.41	39.41	39.41	0.01%	11
Jul 11, 2025	39.43	39.45	39.38	39.41	39.41	-0.48%	22,347
Jul 10, 2025	39.66	39.66	39.60	39.60	39.60	0.18%	189
Jul 9, 2025	39.53	39.53	39.53	39.53	39.53	0.61%	4
Jul 8, 2025	39.29	39.29	39.29	39.29	39.29	0.03%	59
Jul 7, 2025	39.28	39.28	39.28	39.28	39.28	-0.84%	23
Jul 3, 2025	39.61	39.61	39.61	39.61	39.61	0.76%	3
Jul 2, 2025	39.31	39.31	39.31	39.31	39.31	0.46%	25
Jul 1, 2025	39.13	39.13	39.13	39.13	39.13	-0.05%	11
Jun 30, 2025	39.15	39.15	39.15	39.15	39.15	0.78%	11
Jun 27, 2025	38.85	38.85	38.85	38.85	38.85	0.42%	79
Jun 26, 2025	38.69	38.69	38.69	38.69	38.69	0.76%	33
Jun 25, 2025	38.39	38.39	38.39	38.39	38.39	0.12%	19
Jun 24, 2025	38.35	38.35	38.35	38.35	38.35	1.36%	9
Jun 23, 2025	37.83	37.83	37.83	37.83	37.83	0.96%	48
Jun 20, 2025	37.47	37.47	37.47	37.47	37.47	-0.54%	44
Jun 18, 2025	37.68	37.68	37.68	37.68	37.57	-	5
Jun 17, 2025	37.82	37.82	37.68	37.68	37.57	-0.82%	219
Jun 16, 2025	37.99	37.99	37.99	37.99	37.88	1.13%	39
Jun 13, 2025	37.56	37.56	37.56	37.56	37.45	-1.47%	55
Jun 12, 2025	38.10	38.17	38.08	38.12	38.01	0.44%	805
Jun 11, 2025	37.96	37.96	37.96	37.96	37.85	-0.37%	80
Jun 10, 2025	38.10	38.10	38.10	38.10	37.99	0.51%	5
Jun 9, 2025	37.91	37.91	37.91	37.91	37.79	-0.02%	22
Jun 6, 2025	37.91	37.91	37.91	37.91	37.80	0.93%	63
Jun 5, 2025	37.56	37.56	37.56	37.56	37.45	-0.27%	317