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

NYSEARCA: USNZ · Real-Time Price · USD

44.70

-0.28 (-0.63%)

At close: Apr 28, 2026, 4:00 PM EDT

44.70

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

USNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.70	44.70	44.70	44.70	-	-0.63%	13
Apr 27, 2026	44.98	44.98	44.98	44.98	44.98	0.18%	23
Apr 24, 2026	44.90	44.90	44.90	44.90	44.90	1.04%	74
Apr 23, 2026	44.44	44.44	44.44	44.44	44.44	-0.56%	103
Apr 22, 2026	44.69	44.69	44.69	44.69	44.69	1.09%	8
Apr 21, 2026	44.21	44.21	44.21	44.21	44.21	-0.63%	47
Apr 20, 2026	44.49	44.49	44.49	44.49	44.49	-0.20%	82
Apr 17, 2026	44.23	44.63	44.23	44.58	44.58	1.42%	416
Apr 16, 2026	43.96	43.96	43.95	43.95	43.95	0.21%	115
Apr 15, 2026	43.86	43.86	43.86	43.86	43.86	1.16%	91
Apr 14, 2026	43.36	43.36	43.36	43.36	43.36	1.45%	125
Apr 13, 2026	42.38	42.74	42.38	42.74	42.74	1.14%	124
Apr 10, 2026	42.36	42.36	42.26	42.26	42.26	-0.05%	122
Apr 9, 2026	42.28	42.28	42.28	42.28	42.28	0.80%	10
Apr 8, 2026	42.01	42.01	41.73	41.94	41.94	2.81%	439
Apr 7, 2026	40.52	40.80	40.52	40.80	40.80	0.01%	283
Apr 6, 2026	40.73	40.79	40.73	40.79	40.79	0.42%	113
Apr 2, 2026	40.42	40.62	40.42	40.62	40.62	0.10%	119
Apr 1, 2026	40.58	40.58	40.58	40.58	40.58	0.97%	95
Mar 31, 2026	40.19	40.19	40.19	40.19	40.19	3.12%	163
Mar 30, 2026	38.98	38.98	38.98	38.98	38.98	-0.32%	39
Mar 27, 2026	39.10	39.10	39.10	39.10	39.10	-1.97%	40
Mar 26, 2026	39.89	39.89	39.89	39.89	39.89	-1.87%	91
Mar 25, 2026	40.73	40.73	40.65	40.65	40.64	0.66%	114
Mar 24, 2026	40.51	40.51	40.38	40.38	40.38	-0.80%	238
Mar 23, 2026	40.68	40.70	40.68	40.70	40.70	1.20%	144
Mar 20, 2026	40.22	40.22	40.22	40.22	40.22	-1.78%	22
Mar 19, 2026	40.95	40.95	40.95	40.95	40.86	-0.37%	20
Mar 18, 2026	41.11	41.11	41.11	41.11	41.02	-1.40%	29
Mar 17, 2026	41.69	41.69	41.69	41.69	41.60	0.32%	109
Mar 16, 2026	41.70	41.70	41.56	41.56	41.47	1.11%	151
Mar 13, 2026	41.10	41.10	41.10	41.10	41.02	-0.78%	22
Mar 12, 2026	41.42	41.42	41.42	41.42	41.34	-1.68%	113
Mar 11, 2026	42.14	42.14	42.13	42.13	42.04	-0.16%	251
Mar 10, 2026	42.44	42.44	42.20	42.20	42.11	-0.11%	381
Mar 9, 2026	41.74	42.24	41.74	42.24	42.15	0.92%	317
Mar 6, 2026	42.03	42.03	41.86	41.86	41.77	-1.43%	5,234
Mar 5, 2026	42.54	42.54	42.18	42.46	42.37	-0.67%	9,286
Mar 4, 2026	42.58	42.76	42.58	42.75	42.66	0.92%	416
Mar 3, 2026	42.18	42.45	42.18	42.36	42.27	-0.99%	486
Mar 2, 2026	42.29	42.79	42.29	42.79	42.69	0.15%	115,016
Feb 27, 2026	42.72	42.72	42.72	42.72	42.63	-0.69%	20
Feb 26, 2026	43.35	43.37	43.02	43.02	42.92	-0.83%	52,480
Feb 25, 2026	43.38	43.38	43.38	43.38	43.28	0.93%	8
Feb 24, 2026	42.97	42.97	42.97	42.97	42.88	1.00%	104
Feb 23, 2026	42.76	42.76	42.50	42.55	42.46	-1.17%	519
Feb 20, 2026	42.85	43.05	42.85	43.05	42.96	0.89%	227
Feb 19, 2026	42.67	42.67	42.67	42.67	42.58	-0.52%	38
Feb 18, 2026	42.72	42.89	42.72	42.89	42.80	0.76%	246
Feb 17, 2026	42.32	42.57	42.23	42.57	42.48	0.20%	1,188
Feb 13, 2026	42.67	42.67	42.49	42.49	42.40	-0.13%	357
Feb 12, 2026	42.54	42.54	42.54	42.54	42.45	-1.76%	11
Feb 11, 2026	43.30	43.30	43.30	43.30	43.21	-0.03%	16
Feb 10, 2026	43.31	43.31	43.31	43.31	43.22	-0.33%	11
Feb 9, 2026	43.45	43.45	43.45	43.45	43.36	0.40%	8
Feb 6, 2026	43.28	43.28	43.28	43.28	43.19	2.10%	35
Feb 5, 2026	42.39	42.39	42.39	42.39	42.30	-1.28%	103
Feb 4, 2026	42.94	42.94	42.94	42.94	42.85	-0.45%	241
Feb 3, 2026	43.10	43.13	42.93	43.13	43.04	-1.41%	320
Feb 2, 2026	43.75	43.75	43.75	43.75	43.66	0.62%	186
Jan 30, 2026	43.48	43.48	43.48	43.48	43.39	-0.52%	126
Jan 29, 2026	43.90	43.90	43.71	43.71	43.62	-0.48%	349
Jan 28, 2026	43.92	43.92	43.92	43.92	43.83	0.08%	98
Jan 27, 2026	43.89	43.89	43.89	43.89	43.80	0.51%	16
Jan 26, 2026	43.67	43.67	43.67	43.67	43.57	0.65%	7
Jan 23, 2026	43.38	43.38	43.38	43.38	43.29	-	8
Jan 22, 2026	43.35	43.38	43.35	43.38	43.29	0.73%	168
Jan 21, 2026	42.79	43.07	42.79	43.07	42.98	1.16%	483
Jan 20, 2026	42.84	42.84	42.57	42.57	42.48	-2.27%	858
Jan 16, 2026	43.56	43.56	43.56	43.56	43.47	0.03%	176
Jan 15, 2026	43.66	43.66	43.55	43.55	43.46	0.21%	252
Jan 14, 2026	43.46	43.46	43.46	43.46	43.37	-0.67%	72
Jan 13, 2026	43.74	43.75	43.74	43.75	43.66	-0.38%	243
Jan 12, 2026	43.92	43.92	43.92	43.92	43.82	0.01%	6
Jan 9, 2026	43.91	43.91	43.91	43.91	43.82	0.60%	11
Jan 8, 2026	43.63	43.65	43.63	43.65	43.56	-0.19%	176
Jan 7, 2026	43.80	43.80	43.73	43.73	43.64	-0.16%	344
Jan 6, 2026	43.81	43.81	43.81	43.81	43.71	0.77%	80
Jan 5, 2026	43.47	43.47	43.47	43.47	43.38	0.56%	62
Jan 2, 2026	43.16	43.30	43.16	43.23	43.14	-0.14%	393
Dec 31, 2025	43.45	43.50	43.29	43.29	43.20	-0.70%	808
Dec 30, 2025	43.60	43.60	43.60	43.60	43.51	-0.08%	18
Dec 29, 2025	43.57	43.63	43.57	43.63	43.54	-0.38%	424
Dec 26, 2025	43.80	43.80	43.80	43.80	43.71	0.04%	49
Dec 24, 2025	43.78	43.78	43.78	43.78	43.69	0.35%	63
Dec 23, 2025	43.63	43.63	43.63	43.63	43.53	0.43%	14
Dec 22, 2025	43.44	43.44	43.44	43.44	43.35	0.66%	14
Dec 19, 2025	43.15	43.15	43.11	43.15	43.06	0.48%	415
Dec 18, 2025	42.82	43.01	42.82	42.95	42.72	0.90%	473
Dec 17, 2025	42.87	42.87	42.56	42.56	42.34	-1.28%	642
Dec 16, 2025	42.92	43.12	42.92	43.12	42.89	-0.11%	117
Dec 15, 2025	43.17	43.17	43.17	43.17	42.94	-0.15%	70
Dec 12, 2025	43.18	43.23	43.18	43.23	43.00	-1.12%	127
Dec 11, 2025	43.72	43.72	43.72	43.72	43.49	0.03%	26
Dec 10, 2025	43.71	43.71	43.71	43.71	43.48	0.62%	33
Dec 9, 2025	43.44	43.44	43.44	43.44	43.21	-0.04%	74
Dec 8, 2025	43.54	43.54	43.46	43.46	43.23	-0.37%	779
Dec 5, 2025	43.62	43.62	43.62	43.62	43.39	0.29%	18
Dec 4, 2025	44.00	44.00	43.42	43.49	43.26	-0.09%	12,755
Dec 3, 2025	43.53	43.53	43.53	43.53	43.30	0.26%	6