Xtrackers Net Zero Pathway Paris Aligned US Equity ETF (USNZ)

NYSEARCA: USNZ · Real-Time Price · USD

41.86

-0.61 (-1.43%)

At close: Mar 6, 2026, 4:00 PM EST

41.86

0.00 (0.00%)

After-hours: Mar 6, 2026, 8:00 PM EST

USNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.03	42.03	41.86	41.86	41.86	-1.43%	5,234
Mar 5, 2026	42.54	42.54	42.18	42.46	42.46	-0.67%	9,286
Mar 4, 2026	42.58	42.76	42.58	42.75	42.75	0.92%	416
Mar 3, 2026	42.18	42.45	42.18	42.36	42.36	-0.99%	486
Mar 2, 2026	42.29	42.79	42.29	42.79	42.79	0.15%	115,016
Feb 27, 2026	42.72	42.72	42.72	42.72	42.72	-0.69%	20
Feb 26, 2026	43.35	43.37	43.02	43.02	43.02	-0.83%	52,480
Feb 25, 2026	43.38	43.38	43.38	43.38	43.38	0.93%	8
Feb 24, 2026	42.97	42.97	42.97	42.97	42.97	1.00%	104
Feb 23, 2026	42.76	42.76	42.50	42.55	42.55	-1.17%	519
Feb 20, 2026	42.85	43.05	42.85	43.05	43.05	0.89%	227
Feb 19, 2026	42.67	42.67	42.67	42.67	42.67	-0.52%	38
Feb 18, 2026	42.72	42.89	42.72	42.89	42.89	0.76%	246
Feb 17, 2026	42.32	42.57	42.23	42.57	42.57	0.20%	1,188
Feb 13, 2026	42.67	42.67	42.49	42.49	42.49	-0.13%	357
Feb 12, 2026	42.54	42.54	42.54	42.54	42.54	-1.76%	11
Feb 11, 2026	43.30	43.30	43.30	43.30	43.30	-0.03%	16
Feb 10, 2026	43.31	43.31	43.31	43.31	43.31	-0.33%	11
Feb 9, 2026	43.45	43.45	43.45	43.45	43.45	0.40%	8
Feb 6, 2026	43.28	43.28	43.28	43.28	43.28	2.10%	35
Feb 5, 2026	42.39	42.39	42.39	42.39	42.39	-1.28%	103
Feb 4, 2026	42.94	42.94	42.94	42.94	42.94	-0.45%	241
Feb 3, 2026	43.10	43.13	42.93	43.13	43.13	-1.41%	320
Feb 2, 2026	43.75	43.75	43.75	43.75	43.75	0.62%	186
Jan 30, 2026	43.48	43.48	43.48	43.48	43.48	-0.52%	126
Jan 29, 2026	43.90	43.90	43.71	43.71	43.71	-0.48%	349
Jan 28, 2026	43.92	43.92	43.92	43.92	43.92	0.08%	98
Jan 27, 2026	43.89	43.89	43.89	43.89	43.89	0.51%	16
Jan 26, 2026	43.67	43.67	43.67	43.67	43.67	0.65%	7
Jan 23, 2026	43.38	43.38	43.38	43.38	43.38	-	8
Jan 22, 2026	43.35	43.38	43.35	43.38	43.38	0.73%	168
Jan 21, 2026	42.79	43.07	42.79	43.07	43.07	1.16%	483
Jan 20, 2026	42.84	42.84	42.57	42.57	42.57	-2.27%	858
Jan 16, 2026	43.56	43.56	43.56	43.56	43.56	0.03%	176
Jan 15, 2026	43.66	43.66	43.55	43.55	43.55	0.21%	252
Jan 14, 2026	43.46	43.46	43.46	43.46	43.46	-0.67%	72
Jan 13, 2026	43.74	43.75	43.74	43.75	43.75	-0.38%	243
Jan 12, 2026	43.92	43.92	43.92	43.92	43.92	0.01%	6
Jan 9, 2026	43.91	43.91	43.91	43.91	43.91	0.60%	11
Jan 8, 2026	43.63	43.65	43.63	43.65	43.65	-0.19%	176
Jan 7, 2026	43.80	43.80	43.73	43.73	43.73	-0.16%	344
Jan 6, 2026	43.81	43.81	43.81	43.81	43.80	0.77%	80
Jan 5, 2026	43.47	43.47	43.47	43.47	43.47	0.56%	62
Jan 2, 2026	43.16	43.30	43.16	43.23	43.23	-0.14%	393
Dec 31, 2025	43.45	43.50	43.29	43.29	43.29	-0.70%	808
Dec 30, 2025	43.60	43.60	43.60	43.60	43.60	-0.08%	18
Dec 29, 2025	43.57	43.63	43.57	43.63	43.63	-0.38%	424
Dec 26, 2025	43.80	43.80	43.80	43.80	43.80	0.04%	49
Dec 24, 2025	43.78	43.78	43.78	43.78	43.78	0.35%	63
Dec 23, 2025	43.63	43.63	43.63	43.63	43.62	0.43%	14
Dec 22, 2025	43.44	43.44	43.44	43.44	43.44	0.66%	14
Dec 19, 2025	43.15	43.15	43.11	43.15	43.15	0.48%	415
Dec 18, 2025	42.82	43.01	42.82	42.95	42.81	0.90%	473
Dec 17, 2025	42.87	42.87	42.56	42.56	42.43	-1.28%	642
Dec 16, 2025	42.92	43.12	42.92	43.12	42.98	-0.11%	117
Dec 15, 2025	43.17	43.17	43.17	43.17	43.03	-0.15%	70
Dec 12, 2025	43.18	43.23	43.18	43.23	43.09	-1.12%	127
Dec 11, 2025	43.72	43.72	43.72	43.72	43.58	0.03%	26
Dec 10, 2025	43.71	43.71	43.71	43.71	43.57	0.62%	33
Dec 9, 2025	43.44	43.44	43.44	43.44	43.30	-0.04%	74
Dec 8, 2025	43.54	43.54	43.46	43.46	43.32	-0.37%	779
Dec 5, 2025	43.62	43.62	43.62	43.62	43.48	0.29%	18
Dec 4, 2025	44.00	44.00	43.42	43.49	43.36	-0.09%	12,755
Dec 3, 2025	43.53	43.53	43.53	43.53	43.40	0.26%	6
Dec 2, 2025	43.42	43.42	43.42	43.42	43.28	0.35%	35
Dec 1, 2025	43.27	43.27	43.27	43.27	43.13	-0.42%	107
Nov 28, 2025	43.45	43.45	43.45	43.45	43.31	0.40%	28
Nov 26, 2025	43.28	43.28	43.28	43.28	43.14	0.67%	275
Nov 25, 2025	42.99	42.99	42.99	42.99	42.86	0.97%	219
Nov 24, 2025	42.58	42.58	42.58	42.58	42.45	1.79%	77
Nov 21, 2025	41.36	41.83	41.36	41.83	41.70	0.94%	390
Nov 20, 2025	42.74	42.74	41.44	41.44	41.31	-1.61%	784
Nov 19, 2025	42.39	42.39	42.08	42.12	41.99	-0.05%	696
Nov 18, 2025	41.81	42.14	41.81	42.14	42.01	-0.32%	250
Nov 17, 2025	42.66	42.66	42.28	42.28	42.14	-0.95%	254
Nov 14, 2025	42.48	42.68	42.46	42.68	42.55	-0.06%	937
Nov 13, 2025	43.26	43.26	42.68	42.71	42.57	-1.72%	465
Nov 12, 2025	43.45	43.45	43.45	43.45	43.32	0.09%	224
Nov 11, 2025	43.23	43.46	43.16	43.41	43.28	0.26%	2,199
Nov 10, 2025	42.92	43.30	42.89	43.30	43.16	1.66%	13,879
Nov 7, 2025	42.60	42.60	42.60	42.60	42.46	-0.12%	12
Nov 6, 2025	42.65	42.65	42.65	42.65	42.51	-1.28%	22
Nov 5, 2025	43.20	43.20	43.20	43.20	43.07	0.49%	11
Nov 4, 2025	42.99	42.99	42.99	42.99	42.85	-1.16%	51
Nov 3, 2025	43.49	43.49	43.49	43.49	43.35	-0.03%	158
Oct 31, 2025	43.51	43.51	43.51	43.51	43.37	0.37%	15
Oct 30, 2025	43.35	43.35	43.35	43.35	43.21	-0.99%	21
Oct 29, 2025	43.90	43.90	43.78	43.78	43.64	-0.23%	203
Oct 28, 2025	43.88	43.88	43.88	43.88	43.74	0.40%	31
Oct 27, 2025	43.44	43.71	43.44	43.71	43.57	1.42%	224
Oct 24, 2025	42.99	43.10	42.99	43.09	42.96	0.88%	3,033
Oct 23, 2025	42.72	42.72	42.72	42.72	42.58	0.53%	34
Oct 22, 2025	42.49	42.49	42.49	42.49	42.36	-0.73%	18
Oct 21, 2025	42.81	42.81	42.81	42.81	42.67	0.11%	13
Oct 20, 2025	42.76	42.76	42.76	42.76	42.62	1.18%	12
Oct 17, 2025	42.26	42.26	42.26	42.26	42.13	0.64%	22
Oct 16, 2025	41.99	41.99	41.99	41.99	41.86	-0.39%	25
Oct 15, 2025	42.16	42.16	42.16	42.16	42.02	0.36%	101
Oct 14, 2025	42.01	42.01	42.01	42.01	41.87	-0.31%	18
Oct 13, 2025	42.14	42.14	42.14	42.14	42.00	1.56%	25