New Zealand markets closed

Smartshares Healthcare Innovation ETF (LIV.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.8580+0.0790 (+2.84%)
At close: 02:28PM NZST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.82502.86102.82502.85802.85806,980
24 Apr 20242.82502.86102.82502.85802.85806,980
23 Apr 20242.77902.77902.75302.77902.77902,212
22 Apr 20242.73502.76202.73502.73802.73808,928
19 Apr 20242.75102.77802.75102.77102.7710989
18 Apr 20242.76902.80902.76902.77902.77902,488
17 Apr 20242.84502.84502.81002.81002.81002,836
16 Apr 20242.83002.83802.83002.83802.838018,975
15 Apr 20242.84002.87502.83502.83502.83508,483
12 Apr 20242.86602.86602.86602.86602.8660-
11 Apr 20242.89702.89702.86502.86602.86604,062
10 Apr 20242.89802.90202.87302.87302.87301,090
09 Apr 20242.87002.87002.87002.87002.8700-
08 Apr 20242.87102.89502.87002.87002.87007,504
05 Apr 20242.87602.87902.85002.87902.879017,766
04 Apr 20242.92202.92202.90702.91002.91002,504
03 Apr 20242.95202.95202.90802.93302.93308,743
02 Apr 20242.95502.99002.95502.98702.9870111,884
28 Mar 20242.95002.97102.95002.96102.961011,398
27 Mar 20242.95002.95002.93202.93202.93202,791
26 Mar 20242.91702.95002.91702.94902.94904,526
25 Mar 20242.94902.95002.93002.93202.93204,759
22 Mar 20242.93502.95002.93402.95002.950014,101
21 Mar 20242.86702.90902.86702.90402.90403,486
20 Mar 20242.88202.91102.88202.88702.88709,985
19 Mar 20242.90002.90002.87202.87602.87609,666
18 Mar 20242.85902.88702.85902.86902.869014,755
15 Mar 20242.85302.88102.85302.87502.875015,645
14 Mar 20242.88302.91402.88302.91402.914011,979
13 Mar 20242.91002.92202.89902.90102.90102,126
12 Mar 20242.89002.92502.89002.90102.90101,777
11 Mar 20242.92002.92502.90202.90202.902016,026
08 Mar 20242.91502.91502.89302.91502.91501,667
07 Mar 20242.91502.91502.87802.87802.87801,079
06 Mar 20242.87202.90602.87202.88402.88402,646
05 Mar 20242.91502.91502.88102.91202.91208,039
04 Mar 20242.88902.92502.88902.90302.903012,987
01 Mar 20242.90602.90602.86602.88202.882023,264
29 Feb 20242.88402.91702.88402.89002.89007,479
28 Feb 20242.86302.90102.86302.90102.901017,227
27 Feb 20242.83002.85002.83002.84402.84401,655
26 Feb 20242.81102.84502.81102.81902.81905,022
23 Feb 20242.79902.83702.79802.80302.80304,247
22 Feb 20242.77102.81202.77102.78302.78305,340
21 Feb 20242.81402.81502.79002.79002.79002,798
20 Feb 20242.83302.83702.81002.83002.83003,897
19 Feb 20242.83002.84902.83002.83402.83407,803
16 Feb 20242.81202.83802.81202.82402.824019,926
15 Feb 20242.79402.82002.79402.80302.80302,882
14 Feb 20242.79602.82802.79402.79402.79403,520
13 Feb 20242.80002.82402.80002.80402.80407,389
12 Feb 20242.77102.79502.77102.78302.783011,646
09 Feb 20242.77602.80002.76902.76902.76903,627
08 Feb 20242.78502.82002.78502.78802.788011,865
07 Feb 20242.80902.82402.80602.80702.807037,083
05 Feb 20242.77602.80502.77602.78002.780019,214
02 Feb 20242.73102.78302.73102.75102.75106,589
01 Feb 20242.75902.79602.75902.76602.766044,161
31 Jan 20242.77302.79402.77002.77002.77004,506
30 Jan 20242.77802.80002.77402.77402.77407,761
29 Jan 20242.78602.80902.78602.78802.78808,592
26 Jan 20242.74502.77302.74502.75002.75009,511
25 Jan 20242.76202.79002.76102.76102.76108,293
24 Jan 20242.77302.79202.77302.78302.783011,705
23 Jan 20242.78402.80502.78402.78402.784013,407
22 Jan 20242.72102.75602.72102.73202.73204,881
19 Jan 20242.73002.75502.73002.74102.74104,228
18 Jan 20242.73902.73902.73402.73402.734016,974
17 Jan 20242.74802.76502.74802.76002.76008,432
16 Jan 20242.74202.76502.74202.76502.76503,991
15 Jan 20242.73402.76902.73402.74602.74605,383
12 Jan 20242.73902.75302.72802.72802.72804,212
11 Jan 20242.79302.79302.76302.76302.76307,427
10 Jan 20242.78802.82302.78802.79502.79505,106
09 Jan 20242.73802.77502.73802.74902.74908,275
08 Jan 20242.71702.74802.71702.72002.72008,426
05 Jan 20242.76502.76502.71702.71702.717019,662
04 Jan 20242.75502.75602.72502.73402.73403,218
03 Jan 20242.80002.80802.78002.78002.780027,575
29 Dec 20232.75102.76802.75102.75402.75403,764
28 Dec 20232.72902.75002.72202.72202.72209,355
27 Dec 20232.67702.69702.67702.69702.697020,356
22 Dec 20232.69702.69702.69702.69702.6970743
21 Dec 20232.70002.70002.66302.66302.663024,827
20 Dec 20232.72102.72202.69802.72202.72205,832
19 Dec 20232.67202.70402.67202.69702.69701,789
18 Dec 20232.72002.72102.68602.68602.686019,190
15 Dec 20232.68002.74402.68002.72102.721037,339
14 Dec 20232.60002.64602.60002.61702.61704,180
13 Dec 20232.63902.64602.63802.64602.6460774
12 Dec 20232.58702.61702.58702.59302.593018,926
11 Dec 20232.58602.62202.58602.59802.598017,489
08 Dec 20232.59602.59802.57702.57702.57704,749
07 Dec 20232.62702.62702.59202.62302.623014,103
06 Dec 20232.62702.62702.58002.58102.581026,867
05 Dec 20232.55802.60002.55802.57502.57503,615
04 Dec 20232.52602.56102.52602.53602.53606,392
01 Dec 20232.54902.57602.54902.57002.570040,721
30 Nov 20232.54902.54902.52602.52602.52601,975
29 Nov 20232.51902.53902.49902.49902.49901,492
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...