(NY: USNZ )

36.77 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	36.77	36.77	36.77	36.77	82	-0.44(-1.17%)
Sep 30, 2024	37.11	37.20	37.11	37.20	296	+0.16(+0.44%)
Sep 27, 2024	37.17	37.17	37.04	37.04	135,587	-0.07(-0.18%)
Sep 26, 2024	37.11	37.11	37.11	37.11	57	+0.25(+0.67%)
Sep 25, 2024	36.86	36.86	36.86	36.86	191	-0.06(-0.15%)
Sep 24, 2024	36.81	36.92	36.81	36.92	2,201	+0.08(+0.21%)
Sep 23, 2024	36.86	36.88	36.84	36.84	629	+0.02(+0.06%)
Sep 20, 2024	36.82	36.82	36.82	36.82	100	-0.24(-0.64%)
Sep 19, 2024	37.02	37.09	37.02	37.05	5,361	+0.59(+1.62%)
Sep 18, 2024	36.58	36.58	36.46	36.46	363	-0.08(-0.21%)
Sep 17, 2024	36.76	36.76	36.54	36.54	254	-0.04(-0.11%)
Sep 16, 2024	36.58	36.58	36.58	36.58	156	+0.04(+0.10%)
Sep 13, 2024	36.44	36.60	36.44	36.54	743	+0.24(+0.66%)
Sep 12, 2024	36.31	36.31	36.31	36.31	110	+0.22(+0.60%)
Sep 11, 2024	35.24	36.09	35.16	36.09	292	+0.40(+1.11%)
Sep 10, 2024	35.69	35.69	35.69	35.69	188	+0.20(+0.57%)
Sep 09, 2024	35.50	35.51	35.49	35.49	343	+0.27(+0.77%)
Sep 06, 2024	35.21	35.22	35.18	35.22	1,307	-0.42(-1.17%)
Sep 05, 2024	35.89	35.90	35.64	35.64	1,770	-0.20(-0.55%)
Sep 04, 2024	35.83	35.96	35.83	35.83	1,725	-0.54(-1.47%)
Sep 03, 2024	36.50	36.50	36.09	36.37	1,614	-0.33(-0.90%)
Aug 30, 2024	36.61	36.70	36.35	36.70	2,398	+0.30(+0.82%)
Aug 29, 2024	36.57	36.68	36.40	36.40	1,990	-0.02(-0.05%)
Aug 28, 2024	36.52	36.52	36.36	36.42	1,868	-0.22(-0.60%)
Aug 27, 2024	36.53	36.65	36.52	36.64	1,636	+0.07(+0.19%)
Aug 26, 2024	36.51	36.57	36.51	36.57	781	-0.13(-0.35%)
Aug 23, 2024	36.65	36.70	36.61	36.70	1,180	+0.51(+1.42%)
Aug 22, 2024	36.68	36.68	36.19	36.19	105,949	-0.37(-1.02%)
Aug 21, 2024	36.47	36.56	36.44	36.56	1,304	+0.16(+0.45%)
Aug 20, 2024	36.47	36.47	36.39	36.39	1,129	-0.01(-0.02%)
Aug 19, 2024	36.12	36.40	36.08	36.40	3,280	+0.34(+0.96%)
Aug 16, 2024	35.92	36.06	35.92	36.06	373	+0.12(+0.33%)
Aug 15, 2024	35.94	35.94	35.94	35.94	155,597	+0.48(+1.35%)
Aug 14, 2024	35.46	35.46	35.46	35.46	389	+0.18(+0.51%)
Aug 13, 2024	35.34	35.34	35.28	35.28	579	+0.54(+1.55%)
Aug 12, 2024	34.79	34.81	34.60	34.74	2,270	+0.01(+0.03%)
Aug 09, 2024	34.54	34.74	34.53	34.73	2,552	+0.26(+0.75%)
Aug 08, 2024	34.47	34.47	34.47	34.47	126	+0.75(+2.23%)
Aug 07, 2024	34.47	34.47	33.72	33.72	1,260	-0.33(-0.96%)
Aug 06, 2024	34.05	34.05	34.05	34.05	422	+0.41(+1.22%)
Aug 05, 2024	33.35	33.63	33.35	33.63	1,350	-1.09(-3.13%)
Aug 02, 2024	34.63	34.72	34.63	34.72	568	-0.58(-1.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.