Skip to main content
USNZ logo

Xtrackers Net Zero Pathway Paris Aligned US Equity ETF

USNZNYSEARCAXtrackersEquity

$48.13Today:- (-)1Y +13.21%

As of Oct 23, 2026 close

Assets (AUM)
$300.36M
Expense ratio
0.10%
Dividend yield
0.91%
Holdings
302
52-week range
$38.98$49.71
Volume (live)
-
Avg. volume (3M)
50

USNZ ETF Historical Prices: Xtrackers Net Zero Pathway Paris Aligned US Equity ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

USNZ Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

USNZ Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
USNZ historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202648.1348.1348.1348.1348.137
Oct 22, 202648.3648.3648.3648.3648.367
Oct 21, 202649.0549.0549.0549.0549.0511
Oct 20, 202648.7348.7348.7348.7348.7311
Oct 19, 202648.6348.6348.6348.6348.6328
Oct 16, 202648.3348.3348.3348.3348.338
Oct 15, 202649.0549.0549.0549.0549.043
Oct 14, 202648.7748.7748.7748.7748.7615
Oct 13, 202649.4349.4349.4349.4349.4321
Oct 12, 202649.4649.4649.4649.4649.4667
Oct 9, 202649.5549.5549.5549.5549.5525
Oct 8, 202649.3949.3949.2249.2249.22138
Oct 7, 202649.6349.6349.6349.6349.6331
Oct 6, 202649.6849.7149.6849.7149.71135
Oct 5, 202649.4549.4549.4549.4549.4517
Oct 2, 202649.1049.1049.1049.1049.1017
Oct 1, 202648.7448.7448.7448.7448.7479
Sep 30, 202648.7948.7948.7948.7948.7917
Sep 29, 202648.7648.7648.7648.7648.7623
Sep 28, 202648.8448.8448.8448.8448.8445
Sep 25, 202649.2749.2749.2749.2749.2747
Sep 24, 202648.9848.9848.9848.9848.9878
Sep 23, 202648.9348.9348.9348.9348.9314
Sep 22, 202649.4849.4849.4849.4849.4827
Sep 21, 202649.4349.4349.4349.4349.4325
Sep 18, 202648.4848.4848.4848.4848.4814
Sep 17, 202648.5448.5448.5448.5448.4315
Sep 16, 202647.8547.8547.8547.8547.7531
Sep 15, 202647.9947.9947.9947.9947.8952
Sep 14, 202648.4248.4248.2948.2948.19503
Sep 11, 202648.5348.5348.5048.5048.40125
Sep 10, 202648.1948.1948.0648.0647.96220
Sep 9, 202648.4848.4848.3748.3748.27836
Sep 8, 202648.8848.8848.6048.6048.501.04K
Sep 4, 202648.9648.9648.9648.9648.8616
Sep 3, 202649.1049.1049.1049.1048.9918
Sep 2, 202648.5648.5648.5648.5648.4595
Sep 1, 202648.2648.2948.2648.2948.19419
Aug 31, 202648.7248.7248.7248.7248.6114
Aug 28, 202648.8848.8848.8848.8848.7819
Aug 27, 202648.8349.0148.8149.0148.901.02K
Aug 26, 202648.5548.5548.5548.5548.4515
Aug 25, 202648.6048.6048.6048.6048.5020
Aug 24, 202648.4048.4048.4048.4048.2916
Aug 21, 202648.6248.6248.5648.5648.46163
Aug 20, 202648.5048.5048.3048.3048.203.25K
Aug 19, 202648.6448.6448.6448.6448.5319
Aug 18, 202648.5048.5048.5048.5048.401.83K
Aug 17, 202648.9048.9048.9048.9048.7912
Aug 14, 202649.1249.1249.1249.1249.0220
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Xtrackers Net Zero Pathway Paris Aligned US Equity ETF Historical Prices

What is OHLC data for USNZ?

OHLC stands for Open, High, Low, Close - the four key price points for USNZ during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for USNZ?

The adjusted close price for USNZ is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does USNZ price history go?

USNZ historical price data is available from the ETF's inception on Jun 27, 2022. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for USNZ data?

USNZ historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for USNZ?

Trading volume for USNZ indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.