MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
USNZ — Xtrackers Net Zero Pathway Paris Aligned US Equity ETF
NYSE ArcaXtrackers Net Zero Pathway Paris Aligned US Equity ETF
$49.39
-0.24(-0.48%)
- O
- 49.39
- H
- 49.39
- L
- 49.39
- V
- 137
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$49.39
Period Return+41.99%
Period High$49.71
Period Low$34.78
Avg Daily Volume2.3K
Total Trading Days365
USNZ — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $49.39 | $49.39 | $49.39 | $49.39 | $-0.24 | -0.48% | 137 | $49.39 | $49.39 $49.39 |
| Oct 7, 2026 | $49.63 | $49.63 | $49.63 | $49.63 | $-0.08 | -0.16% | 31 | $49.56 | $49.63 $49.63 |
| Oct 6, 2026 | $49.68 | $49.71 | $49.68 | $49.71 | +$0.26 | +0.53% | 135 | $49.69 | $49.68 $49.71 |
| Oct 5, 2026 | $49.45 | $49.45 | $49.45 | $49.45 | +$0.35 | +0.72% | 17 | $49.25 | $49.45 $49.45 |
| Oct 2, 2026 | $49.10 | $49.10 | $49.10 | $49.10 | +$0.36 | +0.73% | 17 | $49.17 | $49.10 $49.10 |
| Oct 1, 2026 | $48.74 | $48.74 | $48.74 | $48.74 | $-0.05 | -0.11% | 79 | $48.70 | $48.74 $48.74 |
| Sep 30, 2026 | $48.79 | $48.79 | $48.79 | $48.79 | +$0.04 | +0.08% | 17 | $48.93 | $48.79 $48.79 |
| Sep 29, 2026 | $48.76 | $48.76 | $48.76 | $48.76 | $-0.09 | -0.17% | 23 | $48.81 | $48.76 $48.76 |
| Sep 28, 2026 | $48.84 | $48.84 | $48.84 | $48.84 | $-0.43 | -0.88% | 45 | $48.96 | $48.84 $48.84 |
| Sep 25, 2026 | $49.27 | $49.27 | $49.27 | $49.27 | +$0.29 | +0.59% | 48 | $49.14 | $49.27 $49.27 |
| Sep 24, 2026 | $48.98 | $48.98 | $48.98 | $48.98 | +$0.05 | +0.11% | 78 | $48.91 | $48.98 $48.98 |
| Sep 23, 2026 | $48.93 | $48.93 | $48.93 | $48.93 | $-0.55 | -1.10% | 14 | $49.16 | $48.93 $48.93 |
| Sep 22, 2026 | $49.48 | $49.48 | $49.48 | $49.48 | +$0.05 | +0.09% | 27 | $49.43 | $49.48 $49.48 |
| Sep 21, 2026 | $49.43 | $49.43 | $49.43 | $49.43 | +$0.95 | +1.95% | 25 | $49.11 | $49.43 $49.43 |
| Sep 18, 2026 | $48.48 | $48.48 | $48.48 | $48.48 | $-0.05 | -0.11% | 14 | $48.38 | $48.48 $48.48 |
| Sep 17, 2026 | $48.54 | $48.54 | $48.54 | $48.54 | +$0.69 | +1.44% | 15 | $48.40 | $48.54 $48.54 |
| Sep 16, 2026 | $47.85 | $47.85 | $47.85 | $47.85 | $-0.14 | -0.29% | 31 | $48.08 | $47.85 $47.85 |
| Sep 15, 2026 | $47.99 | $47.99 | $47.99 | $47.99 | $-0.30 | -0.63% | 52 | $48.09 | $47.99 $47.99 |
| Sep 14, 2026 | $48.42 | $48.42 | $48.29 | $48.29 | $-0.20 | -0.42% | 503 | $48.40 | $48.29 $48.42 |
| Sep 11, 2026 | $48.53 | $48.53 | $48.50 | $48.50 | +$0.43 | +0.90% | 126 | $48.51 | $48.50 $48.53 |
| Sep 10, 2026 | $48.19 | $48.19 | $48.07 | $48.07 | $-0.31 | -0.63% | 220 | $48.14 | $48.07 $48.19 |
| Sep 9, 2026 | $48.48 | $48.48 | $48.37 | $48.37 | $-0.23 | -0.48% | 836 | $48.46 | $48.37 $48.48 |
| Sep 8, 2026 | $48.88 | $48.88 | $48.60 | $48.60 | $-0.36 | -0.73% | 1,038 | $48.85 | $48.60 $48.88 |
| Sep 4, 2026 | $48.96 | $48.96 | $48.96 | $48.96 | $-0.13 | -0.27% | 16 | $48.98 | $48.96 $48.96 |
| Sep 3, 2026 | $49.10 | $49.10 | $49.10 | $49.10 | +$0.54 | +1.11% | 18 | $48.92 | $49.10 $49.10 |
| Sep 2, 2026 | $48.56 | $48.56 | $48.56 | $48.56 | +$0.27 | +0.55% | 95 | $48.61 | $48.56 $48.56 |
| Sep 1, 2026 | $48.26 | $48.29 | $48.26 | $48.29 | $-0.43 | -0.88% | 419 | $48.29 | $48.26 $48.29 |
| Aug 31, 2026 | $48.72 | $48.72 | $48.72 | $48.72 | $-0.17 | -0.35% | 14 | $48.64 | $48.72 $48.72 |
| Aug 28, 2026 | $48.88 | $48.88 | $48.88 | $48.88 | $-0.12 | -0.25% | 20 | $48.99 | $48.88 $48.88 |
| Aug 27, 2026 | $48.83 | $49.01 | $48.81 | $49.01 | +$0.45 | +0.93% | 1,024 | $48.84 | $48.81 $49.01 |