Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
USNZY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 1.54 | -0.01 | -0.65% | 1.54 | 1.57 | 1.53 | 29,207 |
| May 16 2024 | 1.55 | 0.03 | 1.97% | 1.59 | 1.59 | 1.50 | 53,270 |
| May 15 2024 | 1.52 | 0.02 | 1.47% | 1.475 | 1.55 | 1.475 | 41,507 |
| May 14 2024 | 1.498 | -0.01 | -0.79% | 1.52 | 1.52 | 1.49 | 48,937 |
| May 13 2024 | 1.51 | -0.02 | -1.31% | 1.55 | 1.55 | 1.51 | 4,688 |
| May 10 2024 | 1.53 | 0.04 | 2.68% | 1.5475 | 1.5475 | 1.49 | 35,513 |
| May 09 2024 | 1.49 | -0.07 | -4.49% | 1.53 | 1.53 | 1.49 | 24,170 |
| May 08 2024 | 1.56 | 0.01 | 0.65% | 1.5175 | 1.56 | 1.511 | 14,488 |
| May 07 2024 | 1.55 | -0.01 | -0.64% | 1.55 | 1.575 | 1.55 | 14,757 |
| May 06 2024 | 1.56 | -0.03 | -1.89% | 1.53 | 1.60 | 1.53 | 68,700 |
| May 03 2024 | 1.59 | 0.04 | 2.58% | 1.58 | 1.60 | 1.5675 | 251,837 |
| May 02 2024 | 1.55 | 0.03 | 1.97% | 1.55 | 1.57 | 1.536 | 84,477 |
| May 01 2024 | 1.52 | 0.02 | 1.33% | 1.55 | 1.60 | 1.52 | 40,004 |
| Apr 30 2024 | 1.50 | -0.07 | -4.46% | 1.52 | 1.52 | 1.48 | 37,516 |
| Apr 29 2024 | 1.57 | 0.00 | 0.00% | 1.57 | 1.60 | 1.56 | 57,031 |
| Apr 26 2024 | 1.57 | -0.04 | -2.48% | 1.61 | 1.65 | 1.52 | 128,713 |
| Apr 25 2024 | 1.61 | -0.06 | -3.59% | 1.63 | 1.63 | 1.60 | 138,013 |
| Apr 24 2024 | 1.67 | -0.12 | -6.70% | 1.92 | 1.92 | 1.58 | 34,896 |
| Apr 23 2024 | 1.79 | -0.22 | -10.95% | 1.80 | 1.80 | 1.75 | 283,864 |
| Apr 22 2024 | 2.01 | 0.05 | 2.55% | 1.98 | 2.01 | 1.88 | 62,977 |
| Apr 19 2024 | 1.96 | 0.12 | 6.52% | 1.92 | 1.96 | 1.89 | 10,746 |
| Apr 18 2024 | 1.84 | 0.01 | 0.55% | 1.91 | 1.91 | 1.82 | 10,776 |
| Apr 17 2024 | 1.83 | -0.01 | -0.27% | 1.84 | 1.84 | 1.81 | 2,720 |
| Apr 16 2024 | 1.835 | -0.06 | -2.91% | 1.76 | 1.87 | 1.71 | 165,285 |
| Apr 15 2024 | 1.89 | -0.07 | -3.57% | 1.96 | 1.96 | 1.89 | 8,028 |
| Apr 12 2024 | 1.96 | 0.03 | 1.55% | 1.95 | 1.96 | 1.93 | 5,311 |
| Apr 11 2024 | 1.93 | -0.02 | -1.03% | 2.002 | 2.08 | 1.93 | 324,346 |
| Apr 10 2024 | 1.95 | -0.13 | -6.25% | 2.06 | 2.06 | 1.95 | 3,775 |
| Apr 09 2024 | 2.08 | 0.04 | 1.96% | 2.08 | 2.08 | 2.05 | 79,423 |
| Apr 08 2024 | 2.04 | 0.14 | 7.37% | 1.95 | 2.04 | 1.95 | 303,632 |
| Apr 05 2024 | 1.90 | -0.06 | -2.86% | 1.95 | 1.95 | 1.90 | 2,914 |
| Apr 04 2024 | 1.956 | 0.01 | 0.31% | 1.99 | 1.99 | 1.94 | 14,700 |
| Apr 03 2024 | 1.95 | -0.03 | -1.52% | 2.10 | 2.10 | 1.95 | 79,196 |
| Apr 02 2024 | 1.98 | 0.03 | 1.54% | 1.96 | 1.98 | 1.945 | 41,650 |
| Apr 01 2024 | 1.95 | 0.00 | -0.10% | 1.93 | 1.95 | 1.93 | 10,589 |
| Mar 28 2024 | 1.952 | -0.05 | -2.40% | 1.96 | 1.96 | 1.945 | 3,992 |
| Mar 27 2024 | 2.00 | 0.05 | 2.56% | 1.93 | 2.00 | 1.93 | 14,466 |
| Mar 26 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.96 | 1.94 | 79,639 |
| Mar 25 2024 | 1.95 | -0.05 | -2.50% | 1.98 | 2.00 | 1.95 | 14,300 |
| Mar 22 2024 | 2.00 | -0.03 | -1.48% | 1.98 | 2.00 | 1.97 | 75,100 |
| Mar 21 2024 | 2.03 | 0.00 | 0.00% | 2.025 | 2.03 | 2.01 | 46,049 |
| Mar 20 2024 | 2.03 | 0.03 | 1.50% | 1.99 | 2.03 | 1.98 | 36,774 |
| Mar 19 2024 | 2.00 | 0.08 | 4.17% | 1.96 | 2.00 | 1.955 | 186,392 |
| Mar 18 2024 | 1.92 | 0.02 | 0.89% | 1.90 | 1.92 | 1.90 | 102,098 |
| Mar 15 2024 | 1.903 | -0.03 | -1.65% | 1.90 | 1.903 | 1.87 | 21,055 |
| Mar 14 2024 | 1.935 | -0.02 | -0.77% | 1.954 | 1.954 | 1.935 | 600 |
| Mar 13 2024 | 1.95 | -0.06 | -2.74% | 1.94 | 1.97 | 1.94 | 86,654 |
| Mar 12 2024 | 2.005 | -0.05 | -2.20% | 2.02 | 2.02 | 2.00 | 18,694 |
| Mar 11 2024 | 2.05 | -0.06 | -2.84% | 2.05 | 2.05 | 2.02 | 209,976 |
| Mar 08 2024 | 2.11 | 0.01 | 0.48% | 2.07 | 2.11 | 2.06 | 410,950 |
| Mar 07 2024 | 2.10 | -0.03 | -1.22% | 1.98 | 2.13 | 1.98 | 401,649 |
| Mar 06 2024 | 2.126 | 0.04 | 1.97% | 2.11 | 2.14 | 2.11 | 13,257 |
| Mar 05 2024 | 2.085 | -0.03 | -1.18% | 1.87 | 2.115 | 1.87 | 346,705 |
| Mar 04 2024 | 2.11 | -0.08 | -3.65% | 2.135 | 2.15 | 2.09 | 488,237 |
| Mar 01 2024 | 2.19 | 0.02 | 0.92% | 2.225 | 2.225 | 2.19 | 180,185 |
| Feb 29 2024 | 2.17 | 0.00 | 0.00% | 2.15 | 2.176 | 2.15 | 312,924 |
| Feb 28 2024 | 2.17 | 0.04 | 1.88% | 1.95 | 2.17 | 1.95 | 111,735 |
| Feb 27 2024 | 2.13 | 0.07 | 3.40% | 2.12 | 2.17 | 2.10 | 205,710 |
| Feb 26 2024 | 2.06 | -0.02 | -0.72% | 2.00 | 2.11 | 2.00 | 154,260 |
| Feb 23 2024 | 2.075 | -0.01 | -0.24% | 2.07 | 2.075 | 2.06 | 42,538 |
| Feb 22 2024 | 2.08 | 0.04 | 1.96% | 2.06 | 2.095 | 2.05 | 132,046 |
| Feb 21 2024 | 2.04 | 0.02 | 0.99% | 2.02 | 2.07 | 2.01 | 639,374 |
| Feb 20 2024 | 2.02 | 0.01 | 0.50% | 2.03 | 2.08 | 2.02 | 383,016 |
