NZUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	36.74	36.74	36.74	36.74	36.74	-0.14%	41
Apr 24, 2026	36.76	36.79	36.76	36.79	36.79	1.04%	137
Apr 23, 2026	36.41	36.41	36.41	36.41	36.41	-0.84%	10
Apr 22, 2026	36.72	36.72	36.72	36.72	36.72	1.32%	2
Apr 21, 2026	36.24	36.24	36.24	36.24	36.24	-0.56%	9
Apr 20, 2026	36.30	36.45	36.30	36.45	36.45	-	977
Apr 17, 2026	36.38	36.45	36.37	36.45	36.45	1.41%	2,324
Apr 16, 2026	35.94	35.94	35.94	35.94	35.94	0.42%	9
Apr 15, 2026	35.28	35.79	35.28	35.79	35.79	1.48%	1,311
Apr 14, 2026	34.84	35.27	34.84	35.27	35.27	1.50%	646
Apr 13, 2026	34.58	34.75	34.58	34.75	34.75	1.21%	517
Apr 10, 2026	34.29	34.33	34.26	34.33	34.33	0.17%	985
Apr 9, 2026	34.06	34.27	34.06	34.27	34.27	0.55%	303
Apr 8, 2026	34.14	34.20	34.09	34.09	34.09	2.28%	1,552
Apr 7, 2026	33.33	33.33	33.33	33.33	33.33	-0.19%	55
Apr 6, 2026	33.39	33.39	33.39	33.39	33.39	0.37%	71
Apr 2, 2026	33.27	33.27	33.27	33.27	33.27	0.04%	2
Apr 1, 2026	33.28	33.28	33.25	33.25	33.25	1.02%	2,407
Mar 31, 2026	32.92	32.92	32.92	32.92	32.92	3.30%	3
Mar 30, 2026	31.87	31.87	31.87	31.87	31.87	-0.17%	6
Mar 27, 2026	31.92	31.92	31.92	31.92	31.92	-2.05%	2
Mar 26, 2026	32.59	32.59	32.59	32.59	32.59	-1.54%	2
Mar 25, 2026	33.10	33.10	33.10	33.10	33.10	0.81%	10
Mar 24, 2026	32.83	32.83	32.83	32.83	32.83	-0.97%	2
Mar 23, 2026	33.15	33.15	33.15	33.15	33.15	1.26%	30
Mar 20, 2026	32.74	32.74	32.74	32.74	32.74	-1.63%	25
Mar 19, 2026	33.28	33.28	33.28	33.28	33.28	-0.23%	4
Mar 18, 2026	33.36	33.36	33.36	33.36	33.36	-1.46%	22
Mar 17, 2026	33.86	33.86	33.86	33.86	33.86	0.01%	3
Mar 16, 2026	33.87	33.87	33.85	33.85	33.85	1.25%	103
Mar 13, 2026	33.51	33.51	33.43	33.43	33.43	-0.77%	445
Mar 12, 2026	33.69	33.69	33.69	33.69	33.69	-1.60%	5
Mar 11, 2026	34.34	34.40	34.24	34.24	34.24	-0.12%	1,365
Mar 10, 2026	34.28	34.28	34.28	34.28	34.28	-0.30%	102
Mar 9, 2026	34.38	34.38	34.38	34.38	34.38	0.81%	89
Mar 6, 2026	34.11	34.11	34.11	34.11	34.11	-0.75%	7
Mar 5, 2026	34.37	34.37	34.37	34.37	34.37	-0.36%	91
Mar 4, 2026	34.49	34.49	34.49	34.49	34.49	0.83%	90
Mar 3, 2026	34.21	34.21	34.21	34.21	34.21	-0.60%	8
Mar 2, 2026	34.42	34.42	34.42	34.42	34.42	0.11%	2
Feb 27, 2026	34.37	34.38	34.37	34.38	34.32	-0.58%	594
Feb 26, 2026	34.86	34.86	34.41	34.58	34.52	-0.68%	207
Feb 25, 2026	34.61	34.81	34.61	34.81	34.76	1.08%	840
Feb 24, 2026	34.40	34.44	34.40	34.44	34.39	1.07%	202
Feb 23, 2026	34.14	34.14	34.04	34.08	34.02	-1.20%	212
Feb 20, 2026	34.49	34.49	34.49	34.49	34.44	0.64%	16
Feb 19, 2026	34.27	34.27	34.27	34.27	34.22	-0.39%	3
Feb 18, 2026	34.41	34.41	34.41	34.41	34.35	0.46%	6
Feb 17, 2026	34.20	34.25	34.20	34.25	34.19	0.20%	1,812
Feb 13, 2026	34.18	34.18	34.18	34.18	34.13	-0.02%	9
Feb 12, 2026	34.19	34.19	34.19	34.19	34.13	-1.32%	37
Feb 11, 2026	34.64	34.65	34.64	34.65	34.59	-0.59%	116
Feb 10, 2026	34.91	34.91	34.85	34.85	34.79	-0.32%	924
Feb 9, 2026	34.96	34.96	34.96	34.96	34.91	0.55%	16
Feb 6, 2026	34.77	34.77	34.77	34.77	34.72	2.00%	75
Feb 5, 2026	34.13	34.13	34.09	34.09	34.03	-1.58%	1,512
Feb 4, 2026	34.70	34.70	34.64	34.64	34.58	-0.32%	547
Feb 3, 2026	34.75	34.75	34.75	34.75	34.69	-1.90%	49
Feb 2, 2026	35.42	35.42	35.42	35.42	35.36	0.25%	9
Jan 30, 2026	35.32	35.33	35.32	35.33	35.27	-0.54%	507
Jan 29, 2026	35.15	35.52	35.15	35.52	35.46	-0.64%	3,107
Jan 28, 2026	35.82	35.82	35.71	35.75	35.69	-0.06%	2,103
Jan 27, 2026	35.71	35.84	35.67	35.77	35.71	0.24%	9,800
Jan 26, 2026	35.73	35.73	35.69	35.69	35.63	0.50%	1,830
Jan 23, 2026	35.49	35.56	35.49	35.51	35.45	0.29%	11,331
Jan 22, 2026	35.42	35.52	35.41	35.41	35.35	0.75%	1,099
Jan 21, 2026	35.14	35.14	35.14	35.14	35.09	1.13%	90
Jan 20, 2026	34.75	34.75	34.75	34.75	34.70	-2.56%	14
Jan 16, 2026	35.66	35.66	35.66	35.66	35.61	0.10%	11
Jan 15, 2026	35.63	35.63	35.63	35.63	35.57	-0.03%	3
Jan 14, 2026	35.64	35.64	35.64	35.64	35.58	-0.73%	43
Jan 13, 2026	35.86	35.90	35.86	35.90	35.84	-0.46%	186
Jan 12, 2026	36.07	36.07	36.07	36.07	36.01	-	7
Jan 9, 2026	36.07	36.07	36.07	36.07	36.01	0.23%	3
Jan 8, 2026	35.99	35.99	35.99	35.99	35.93	-0.30%	3
Jan 7, 2026	36.21	36.29	36.10	36.10	36.04	-0.18%	509
Jan 6, 2026	36.16	36.16	36.16	36.16	36.11	0.43%	404
Jan 5, 2026	36.09	36.09	36.01	36.01	35.95	0.52%	1,795
Jan 2, 2026	35.80	35.82	35.80	35.82	35.76	-0.38%	249
Dec 31, 2025	35.96	35.96	35.96	35.96	35.90	-0.75%	43
Dec 30, 2025	36.23	36.23	36.23	36.23	36.17	-0.07%	15
Dec 29, 2025	36.21	36.26	36.21	36.26	36.20	-0.39%	3,469
Dec 26, 2025	36.42	36.42	36.39	36.40	36.34	-0.04%	514
Dec 24, 2025	36.32	36.41	36.32	36.41	36.36	0.28%	1,043
Dec 23, 2025	36.17	36.31	36.17	36.31	36.25	0.43%	1,366
Dec 22, 2025	35.98	36.16	35.98	36.16	36.10	0.81%	742
Dec 19, 2025	35.83	35.87	35.83	35.87	35.81	0.98%	256
Dec 18, 2025	35.52	35.52	35.52	35.52	35.46	0.96%	59
Dec 17, 2025	35.18	35.18	35.18	35.18	35.12	-1.27%	9
Dec 16, 2025	35.63	35.63	35.63	35.63	35.57	0.04%	30
Dec 15, 2025	35.62	35.62	35.62	35.62	35.56	-0.24%	171
Dec 12, 2025	35.70	35.70	35.70	35.70	35.65	-1.06%	93
Dec 11, 2025	35.93	36.09	35.93	36.09	36.03	0.16%	295
Dec 10, 2025	36.03	36.03	36.03	36.03	35.97	0.41%	387
Dec 9, 2025	35.92	35.92	35.88	35.88	35.82	-0.13%	700
Dec 8, 2025	35.93	35.93	35.93	35.93	35.87	-0.61%	20
Dec 5, 2025	36.03	36.19	36.03	36.15	36.09	0.40%	979
Dec 4, 2025	36.00	36.00	36.00	36.00	35.95	0.04%	3
Dec 3, 2025	35.90	35.99	35.90	35.99	35.93	0.33%	206
Dec 2, 2025	35.97	36.02	35.85	35.87	35.82	0.23%	788