USNZY(USNZY)
USNZY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $1.41 | $1.42 | $1.40 | $1.40 | 10,200 |
| 10/12/2026 | $1.42 | $1.44 | $1.41 | $1.42 | 27,144 |
| 10/9/2026 | $1.45 | $1.45 | $1.43 | $1.45 | 69,200 |
| 10/8/2026 | $1.37 | $1.45 | $1.37 | $1.45 | 35,200 |
| 10/7/2026 | $1.46 | $1.46 | $1.45 | $1.46 | 119,400 |
| 10/6/2026 | $1.51 | $1.51 | $1.51 | $1.51 | 5,000 |
| 10/5/2026 | $1.55 | $1.60 | $1.43 | $1.49 | 48,300 |
| 10/2/2026 | $1.47 | $1.47 | $1.36 | $1.38 | 25,502 |
| 10/1/2026 | $1.40 | $1.45 | $1.40 | $1.45 | 13,026 |
| 9/30/2026 | $1.39 | $1.43 | $1.39 | $1.43 | 25,632 |
| 9/29/2026 | $1.38 | $1.40 | $1.34 | $1.40 | 5,100 |
| 9/28/2026 | $1.37 | $1.40 | $1.33 | $1.40 | 57,714 |
| 9/25/2026 | $1.39 | $1.39 | $1.39 | $1.39 | 2,547 |
| 9/24/2026 | $1.33 | $1.35 | $1.33 | $1.35 | 242,900 |
| 9/23/2026 | $1.48 | $1.48 | $1.42 | $1.43 | 57,100 |
| 9/22/2026 | $1.38 | $1.43 | $1.38 | $1.43 | 57,100 |
| 9/21/2026 | $1.42 | $1.43 | $1.41 | $1.42 | 67,612 |
| 9/18/2026 | $1.40 | $1.40 | $1.38 | $1.40 | 2,900 |
| 9/17/2026 | $1.39 | $1.48 | $1.39 | $1.48 | 15,400 |
| 9/16/2026 | $1.39 | $1.41 | $1.33 | $1.38 | 53,446 |
| 9/15/2026 | $1.42 | $1.43 | $1.42 | $1.42 | 56,300 |
| 9/14/2026 | $1.46 | $1.46 | $1.34 | $1.41 | 61,500 |
| 9/11/2026 | $1.50 | $1.50 | $1.49 | $1.50 | 38,319 |
| 9/10/2026 | $1.45 | $1.54 | $1.45 | $1.54 | 136,400 |
| 9/9/2026 | $1.58 | $1.58 | $1.46 | $1.55 | 77,314 |
| 9/8/2026 | $1.47 | $1.52 | $1.47 | $1.52 | 37,747 |
| 9/4/2026 | $1.48 | $1.48 | $1.46 | $1.46 | 500 |
| 9/3/2026 | $1.59 | $1.59 | $1.48 | $1.48 | 31,914 |
| 9/2/2026 | $1.51 | $1.51 | $1.47 | $1.49 | 29,500 |
| 9/1/2026 | $1.39 | $1.48 | $1.38 | $1.48 | 103,147 |
| 8/31/2026 | $1.39 | $1.39 | $1.37 | $1.37 | 22,130 |
| 8/28/2026 | $1.31 | $1.39 | $1.29 | $1.35 | 42,003 |
| 8/27/2026 | $1.39 | $1.39 | $1.37 | $1.39 | 7,148 |
| 8/26/2026 | $1.37 | $1.43 | $1.32 | $1.33 | 31,729 |
| 8/25/2026 | $1.43 | $1.43 | $1.36 | $1.40 | 51,146 |
| 8/24/2026 | $1.37 | $1.42 | $1.28 | $1.42 | 230,518 |
| 8/21/2026 | $1.27 | $1.31 | $1.27 | $1.28 | 47,841 |
| 8/20/2026 | $1.27 | $1.34 | $1.19 | $1.26 | 32,000 |
| 8/19/2026 | $1.18 | $1.31 | $1.18 | $1.27 | 94,231 |
| 8/18/2026 | $1.22 | $1.31 | $1.22 | $1.29 | 278,800 |
| 8/17/2026 | $1.31 | $1.31 | $1.19 | $1.30 | 21,303 |
| 8/14/2026 | $1.19 | $1.28 | $1.16 | $1.26 | 456,300 |
| 8/13/2026 | $1.28 | $1.35 | $1.26 | $1.35 | 179,940 |
| 8/12/2026 | $1.27 | $1.30 | $1.24 | $1.27 | 116,700 |
| 8/11/2026 | $1.38 | $1.38 | $1.24 | $1.25 | 32,700 |
| 8/10/2026 | $1.34 | $1.41 | $1.34 | $1.40 | 20,900 |
| 8/7/2026 | $1.40 | $1.45 | $1.32 | $1.32 | 86,300 |
| 8/6/2026 | $1.43 | $1.46 | $1.37 | $1.37 | 69,400 |
| 8/5/2026 | $1.45 | $1.48 | $1.41 | $1.45 | 5,000 |
| 8/4/2026 | $1.52 | $1.57 | $1.48 | $1.51 | 142,445 |
| 8/3/2026 | $1.46 | $1.48 | $1.43 | $1.47 | 33,417 |
| 7/31/2026 | $1.45 | $1.49 | $1.45 | $1.47 | 127,600 |
| 7/30/2026 | $1.65 | $1.65 | $1.45 | $1.45 | 151,500 |
| 7/29/2026 | $1.59 | $1.60 | $1.56 | $1.60 | 3,418 |
| 7/28/2026 | $1.65 | $1.74 | $1.64 | $1.64 | 49,300 |
| 7/27/2026 | $1.63 | $1.71 | $1.60 | $1.60 | 223,604 |
| 7/24/2026 | $1.67 | $1.67 | $1.60 | $1.60 | 41,408 |
| 7/23/2026 | $1.65 | $1.65 | $1.57 | $1.61 | 130,414 |
| 7/22/2026 | $1.71 | $1.71 | $1.64 | $1.64 | 28,000 |
| 7/21/2026 | $1.59 | $1.62 | $1.57 | $1.61 | 104,639 |
| 7/20/2026 | $1.61 | $1.61 | $1.57 | $1.59 | 21,739 |
| 7/17/2026 | $1.60 | $1.60 | $1.50 | $1.58 | 90,034 |
| 7/16/2026 | $1.64 | $1.64 | $1.58 | $1.59 | 19,900 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
