Smartshares US Equities ESG ETF (USA.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 03:19PM NZST
Time period:
29 Apr 2023 - 29 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.9420 | 3.9450 | 3.9080 | 3.9080 | 3.9080 | 36,093 |
| 26 Apr 2024 | 3.9420 | 3.9450 | 3.9080 | 3.9080 | 3.9080 | 36,093 |
| 24 Apr 2024 | 3.9470 | 3.9890 | 3.9470 | 3.9890 | 3.9890 | 1,961 |
| 23 Apr 2024 | 3.9500 | 3.9500 | 3.8950 | 3.9200 | 3.9200 | 20,683 |
| 22 Apr 2024 | 3.9030 | 3.9400 | 3.9030 | 3.9400 | 3.9400 | 16,450 |
| 19 Apr 2024 | 4.0030 | 4.0030 | 3.9610 | 3.9610 | 3.9610 | 16,320 |
| 18 Apr 2024 | 3.9320 | 3.9760 | 3.9320 | 3.9430 | 3.9430 | 7,639 |
| 17 Apr 2024 | 4.0160 | 4.0160 | 4.0050 | 4.0050 | 4.0050 | 8,614 |
| 16 Apr 2024 | 4.0200 | 4.0430 | 4.0200 | 4.0430 | 4.0430 | 1,881 |
| 15 Apr 2024 | 4.0040 | 4.0510 | 4.0040 | 4.0120 | 4.0120 | 23,004 |
| 12 Apr 2024 | 3.9960 | 3.9960 | 3.9960 | 3.9960 | 3.9960 | - |
| 11 Apr 2024 | 4.0380 | 4.0380 | 3.9960 | 3.9960 | 3.9960 | 4,002 |
| 10 Apr 2024 | 4.0000 | 4.0090 | 4.0000 | 4.0000 | 4.0000 | 6,056 |
| 09 Apr 2024 | 4.0410 | 4.0410 | 4.0410 | 4.0410 | 4.0410 | - |
| 08 Apr 2024 | 4.0590 | 4.0590 | 4.0290 | 4.0410 | 4.0410 | 127,247 |
| 05 Apr 2024 | 4.0860 | 4.0860 | 3.9910 | 4.0100 | 4.0100 | 32,797 |
| 04 Apr 2024 | 4.0800 | 4.0800 | 4.0510 | 4.0590 | 4.0590 | 6,448 |
| 03 Apr 2024 | 4.0910 | 4.0910 | 4.0710 | 4.0750 | 4.0750 | 9,775 |
| 02 Apr 2024 | 4.1350 | 4.1350 | 4.0910 | 4.1000 | 4.1000 | 17,066 |
| 28 Mar 2024 | 4.0810 | 4.0910 | 4.0800 | 4.0800 | 4.0800 | 22,085 |
| 27 Mar 2024 | 4.0890 | 4.0890 | 4.0440 | 4.0850 | 4.0850 | 4,362 |
| 26 Mar 2024 | 4.0790 | 4.0790 | 4.0700 | 4.0700 | 4.0700 | 1,257 |
| 25 Mar 2024 | 4.0860 | 4.0890 | 4.0700 | 4.0700 | 4.0700 | 14,423 |
| 22 Mar 2024 | 4.0820 | 4.0820 | 4.0500 | 4.0690 | 4.0690 | 4,683 |
| 21 Mar 2024 | 3.9600 | 4.0090 | 3.9600 | 3.9760 | 3.9760 | 36,270 |
| 20 Mar 2024 | 3.9570 | 4.0010 | 3.9570 | 3.9660 | 3.9660 | 8,203 |
| 19 Mar 2024 | 3.9810 | 3.9810 | 3.9370 | 3.9430 | 3.9430 | 1,698 |
| 18 Mar 2024 | 3.9030 | 3.9360 | 3.9030 | 3.9350 | 3.9350 | 2,952 |
| 15 Mar 2024 | 3.9420 | 3.9420 | 3.9380 | 3.9400 | 3.9400 | 16,312 |
| 14 Mar 2024 | 3.9470 | 3.9470 | 3.9360 | 3.9360 | 3.9360 | 1,046 |
| 13 Mar 2024 | 3.9340 | 3.9460 | 3.9180 | 3.9180 | 3.9180 | 20,682 |
| 12 Mar 2024 | 3.8890 | 3.8990 | 3.8890 | 3.8960 | 3.8960 | 896 |
| 11 Mar 2024 | 3.9280 | 3.9280 | 3.9000 | 3.9000 | 3.9000 | 3,147 |
| 08 Mar 2024 | 3.9250 | 3.9250 | 3.9210 | 3.9250 | 3.9250 | 789 |
| 07 Mar 2024 | 3.9250 | 3.9250 | 3.8840 | 3.8860 | 3.8860 | 5,424 |
| 06 Mar 2024 | 3.9310 | 3.9310 | 3.9200 | 3.9250 | 3.9250 | 24,977 |
| 05 Mar 2024 | 3.9640 | 3.9640 | 3.9210 | 3.9210 | 3.9210 | 4,887 |
| 04 Mar 2024 | 3.9430 | 3.9440 | 3.9400 | 3.9440 | 3.9440 | 8,099 |
| 01 Mar 2024 | 3.8790 | 3.9200 | 3.8790 | 3.9200 | 3.9200 | 9,759 |
| 29 Feb 2024 | 3.9140 | 3.9140 | 3.9070 | 3.9070 | 3.9070 | 1,475 |
| 28 Feb 2024 | 3.8620 | 3.8620 | 3.8560 | 3.8560 | 3.8560 | 1,505 |
| 27 Feb 2024 | 3.8190 | 3.8690 | 3.8190 | 3.8690 | 3.8690 | 1,396 |
| 26 Feb 2024 | 3.8400 | 3.8570 | 3.8130 | 3.8300 | 3.8300 | 7,152 |
| 23 Feb 2024 | 3.7910 | 3.8460 | 3.7910 | 3.8420 | 3.8420 | 20,352 |
| 22 Feb 2024 | 3.7640 | 3.7890 | 3.7420 | 3.7860 | 3.7860 | 13,028 |
| 21 Feb 2024 | 3.7760 | 3.7790 | 3.7690 | 3.7690 | 3.7690 | 4,079 |
| 20 Feb 2024 | 3.8210 | 3.8220 | 3.8160 | 3.8190 | 3.8190 | 2,585 |
| 19 Feb 2024 | 3.8580 | 3.8580 | 3.8290 | 3.8390 | 3.8390 | 3,879 |
| 16 Feb 2024 | 3.8600 | 3.8620 | 3.8300 | 3.8620 | 3.8620 | 77,261 |
| 15 Feb 2024 | 3.8120 | 3.8470 | 3.8120 | 3.8470 | 3.8470 | 7,776 |
| 14 Feb 2024 | 3.8100 | 3.8450 | 3.8100 | 3.8420 | 3.8420 | 7,570 |
| 13 Feb 2024 | 3.8720 | 3.8720 | 3.8290 | 3.8320 | 3.8320 | 3,701 |
| 12 Feb 2024 | 3.8400 | 3.8400 | 3.8120 | 3.8150 | 3.8150 | 8,515 |
| 09 Feb 2024 | 3.8110 | 3.8430 | 3.8020 | 3.8220 | 3.8220 | 25,414 |
| 08 Feb 2024 | 3.8050 | 3.8160 | 3.7910 | 3.7920 | 3.7920 | 11,228 |
| 07 Feb 2024 | 3.8160 | 3.8160 | 3.7760 | 3.7810 | 3.7810 | 4,645 |
| 05 Feb 2024 | 3.8000 | 3.8170 | 3.7910 | 3.8040 | 3.8040 | 7,959 |
| 02 Feb 2024 | 3.7120 | 3.7340 | 3.7040 | 3.7040 | 3.7040 | 7,220 |
| 01 Feb 2024 | 3.7360 | 3.7360 | 3.7020 | 3.7020 | 3.7020 | 14,566 |
| 31 Jan 2024 | 3.7740 | 3.7740 | 3.7360 | 3.7360 | 3.7360 | 29,863 |
| 30 Jan 2024 | 3.7030 | 3.7420 | 3.7030 | 3.7420 | 3.7420 | 1,140 |
| 29 Jan 2024 | 3.7300 | 3.7630 | 3.7280 | 3.7570 | 3.7570 | 1,803 |
| 26 Jan 2024 | 3.7700 | 3.7700 | 3.7400 | 3.7400 | 3.7400 | 10,725 |
| 25 Jan 2024 | 3.7410 | 3.7480 | 3.7150 | 3.7480 | 3.7480 | 8,874 |
| 24 Jan 2024 | 3.7330 | 3.7390 | 3.7300 | 3.7390 | 3.7390 | 1,836 |
| 23 Jan 2024 | 3.7560 | 3.7560 | 3.7420 | 3.7420 | 3.7420 | 4,621 |
| 22 Jan 2024 | 3.6500 | 3.6940 | 3.6500 | 3.6630 | 3.6630 | 27,272 |
| 19 Jan 2024 | 3.6500 | 3.6500 | 3.6290 | 3.6290 | 3.6290 | 5,488 |
| 18 Jan 2024 | 3.6260 | 3.6270 | 3.5950 | 3.6200 | 3.6200 | 2,515 |
| 17 Jan 2024 | 3.6510 | 3.6510 | 3.6390 | 3.6390 | 3.6390 | 3,699 |
| 16 Jan 2024 | 3.5990 | 3.6260 | 3.5720 | 3.6090 | 3.6090 | 1,958 |
| 15 Jan 2024 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | 1,578 |
| 12 Jan 2024 | 3.5720 | 3.5720 | 3.5320 | 3.5320 | 3.5320 | 1,146 |
| 11 Jan 2024 | 3.5820 | 3.5820 | 3.5490 | 3.5490 | 3.5490 | 1,897 |
| 10 Jan 2024 | 3.5210 | 3.5650 | 3.5210 | 3.5500 | 3.5500 | 2,834 |
| 09 Jan 2024 | 3.5430 | 3.5440 | 3.5010 | 3.5340 | 3.5340 | 2,951 |
| 08 Jan 2024 | 3.5200 | 3.5200 | 3.4860 | 3.4880 | 3.4880 | 5,628 |
| 05 Jan 2024 | 3.4840 | 3.5230 | 3.4840 | 3.5230 | 3.5230 | 3,461 |
| 04 Jan 2024 | 3.5200 | 3.5200 | 3.5150 | 3.5170 | 3.5170 | 1,919 |
| 03 Jan 2024 | 3.5300 | 3.5390 | 3.5060 | 3.5060 | 3.5060 | 8,282 |
| 29 Dec 2023 | 3.5300 | 3.5300 | 3.5180 | 3.5180 | 3.5180 | 3,884 |
| 28 Dec 2023 | 3.5290 | 3.5290 | 3.5220 | 3.5230 | 3.5230 | 1,687 |
| 27 Dec 2023 | 3.5210 | 3.5210 | 3.4900 | 3.5200 | 3.5200 | 3,619 |
| 22 Dec 2023 | 3.5370 | 3.5370 | 3.5270 | 3.5270 | 3.5270 | 792 |
| 21 Dec 2023 | 3.5620 | 3.5620 | 3.5080 | 3.5150 | 3.5150 | 5,521 |
| 20 Dec 2023 | 3.5840 | 3.5840 | 3.5540 | 3.5570 | 3.5570 | 12,492 |
| 19 Dec 2023 | 3.5790 | 3.5790 | 3.5360 | 3.5370 | 3.5370 | 4,050 |
| 18 Dec 2023 | 3.5900 | 3.5900 | 3.5610 | 3.5610 | 3.5610 | 1,019 |
| 15 Dec 2023 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 1,261 |
| 14 Dec 2023 | 3.5180 | 3.5280 | 3.4810 | 3.4810 | 3.4810 | 1,497 |
| 13 Dec 2023 | 3.5200 | 3.5440 | 3.5030 | 3.5440 | 3.5440 | 9,501 |
| 12 Dec 2023 | 3.5040 | 3.5080 | 3.4850 | 3.4870 | 3.4870 | 19,051 |
| 11 Dec 2023 | 3.5190 | 3.5190 | 3.4790 | 3.5030 | 3.5030 | 7,698 |
| 08 Dec 2023 | 3.4610 | 3.4630 | 3.4350 | 3.4350 | 3.4350 | 3,918 |
| 07 Dec 2023 | 3.4760 | 3.4760 | 3.4310 | 3.4610 | 3.4610 | 2,970 |
| 06 Dec 2023 | 3.4980 | 3.4980 | 3.4530 | 3.4740 | 3.4740 | 2,798 |
| 05 Dec 2023 | 3.4450 | 3.4450 | 3.4440 | 3.4450 | 3.4450 | 1,328 |
| 04 Dec 2023 | 3.4660 | 3.4660 | 3.4170 | 3.4170 | 3.4170 | 3,421 |
| 01 Dec 2023 | 3.4380 | 3.4440 | 3.4260 | 3.4440 | 3.4440 | 11,680 |
| 30 Nov 2023 | 3.4480 | 3.4490 | 3.4480 | 3.4480 | 3.4480 | 1,978 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.