New Zealand markets closed

Smartshares US 500 (USF.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
15.15-0.11 (-0.73%)
At close: 05:00PM NZST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202415.2415.2415.0715.1515.1562,087
19 Apr 202415.2415.2415.0715.1515.1562,087
18 Apr 202415.2315.2615.1815.2615.2634,370
17 Apr 202415.3515.4315.2815.2915.29106,878
16 Apr 202415.4015.4115.2515.3015.3049,064
15 Apr 202415.4915.4915.3815.3915.3964,238
12 Apr 202415.4815.4815.4815.4815.48-
11 Apr 202415.3715.5415.3615.4815.4832,561
10 Apr 202415.4715.4715.3615.4115.4143,395
09 Apr 202415.5315.5315.5315.5315.53-
08 Apr 202415.5015.5815.4515.5315.5340,476
05 Apr 202415.3615.4015.2315.4015.4058,162
04 Apr 202415.6715.6715.5115.5715.5756,083
03 Apr 202415.7915.7915.5415.6415.6460,126
02 Apr 202415.6915.8415.6915.8415.84243,435
28 Mar 202415.7715.7715.6015.6215.6241,632
27 Mar 202415.5215.6415.4815.6315.6339,416
26 Mar 202415.6715.6715.5215.6215.6237,526
25 Mar 202415.6215.6715.5315.6315.6357,927
22 Mar 202415.4415.6215.4415.6215.6265,319
21 Mar 202415.3715.4215.3415.4015.4066,326
20 Mar 202415.4015.4015.2315.3415.3426,841
19 Mar 202415.1215.2515.1115.2515.25193,148
18 Mar 202415.0515.1015.0015.1015.1052,069
15 Mar 202415.1115.1214.9915.1015.10108,014
14 Mar 202414.9815.0614.9715.0615.0627,778
13 Mar 202414.9715.1014.9514.9514.9544,596
12 Mar 202414.8514.9014.8014.8714.8735,351
11 Mar 202414.8814.8914.8014.8914.89150,015
08 Mar 202414.9114.9914.9114.9314.9351,522
07 Mar 202414.9014.9714.8014.8814.8863,270
06 Mar 202414.9515.0214.8714.9014.9071,290
05 Mar 202415.1815.1815.0215.1015.1046,162
04 Mar 202415.1115.1115.0115.1015.10185,839
01 Mar 202415.0015.0014.9115.0015.00172,735
29 Feb 202414.9514.9514.7814.9114.9141,212
28 Feb 202414.7414.8814.6814.8814.8821,466
27 Feb 202414.7514.7514.6514.6514.6550,050
26 Feb 202414.7514.7914.6414.7514.7537,281
23 Feb 202414.7014.7614.6114.7414.7472,234
22 Feb 202414.4314.5614.3514.5614.5643,119
21 Feb 202414.5014.5014.3514.3514.3539,379
20 Feb 202414.6214.6414.5114.6014.6037,641
19 Feb 202414.7014.7014.5814.6614.66106,903
16 Feb 202414.7514.8014.6714.8014.8029,745
15 Feb 202414.7514.7714.6314.6414.6445,656
14 Feb 202414.6014.6914.5814.6514.6559,778
13 Feb 202414.6114.7514.6114.7514.7527,406
12 Feb 202414.7014.7114.5814.6014.6088,340
09 Feb 202414.6514.7014.5214.6514.6540,222
08 Feb 202414.6014.6714.5314.6614.6646,476
07 Feb 202414.6014.6014.5014.5814.5862,892
05 Feb 202414.5014.6914.5014.6314.63142,679
02 Feb 202414.2214.4314.2214.3014.30111,638
01 Feb 202414.2814.2814.1314.1314.13247,517
31 Jan 202414.4414.4414.3014.3314.3329,964
30 Jan 202414.4714.4714.3414.3714.3727,350
29 Jan 202414.4414.4414.2814.4014.4054,331
26 Jan 202414.3514.3914.2614.3614.3633,848
25 Jan 202414.2814.3314.2014.2014.2092,767
24 Jan 202414.3114.3714.2514.3714.3779,080
23 Jan 202414.3114.3414.2414.2914.2985,608
22 Jan 202414.1214.2314.1114.2314.2377,674
19 Jan 202413.9514.0513.9414.0414.0443,509
18 Jan 202413.9213.9213.8013.8713.8741,889
17 Jan 202413.8813.9513.8413.9313.9348,674
16 Jan 202413.7613.8513.7513.8113.8177,112
15 Jan 202413.7813.7813.6813.7413.7429,571
12 Jan 202413.7813.7813.6313.7313.7378,275
11 Jan 202413.6613.8013.6613.6813.6850,422
10 Jan 202413.6513.6513.5813.5913.5929,616
09 Jan 202413.5613.6513.5513.6513.6527,384
08 Jan 202413.5213.5213.4413.4413.4441,605
05 Jan 202413.5513.5513.4613.5313.5327,061
04 Jan 202413.5613.5613.4513.5013.5038,530
03 Jan 202413.6413.6413.5213.5213.52177,228
29 Dec 202313.4713.5913.4713.5813.5826,590
28 Dec 202313.5513.5713.4413.4513.4523,701
27 Dec 202313.5213.5613.4813.5413.54129,159
22 Dec 202313.4813.5413.4813.5313.5352,419
21 Dec 202313.5013.5113.4313.4713.4743,348
20 Dec 202313.6013.6513.6013.6513.6537,898
19 Dec 202313.5913.6913.5713.6513.6530,293
18 Dec 202313.6513.6513.5113.6013.6049,492
15 Dec 202313.6513.6513.5513.6513.6534,232
14 Dec 202313.6513.6513.5313.5913.5984,508
13 Dec 202313.5213.6513.5113.5813.5843,907
12 Dec 202313.6013.6013.4013.4013.4054,576
11 Dec 202313.4013.5313.3913.4713.4746,528
08 Dec 202313.3413.3713.2413.2613.26618,174
07 Dec 202313.3413.3413.2413.2813.2828,276
06 Dec 202313.3213.3813.2413.3413.3437,389
05 Dec 202313.2213.3013.2213.2713.2741,166
04 Dec 202313.3213.3213.1813.2813.2889,877
01 Dec 202313.2013.3313.2013.2413.2494,692
30 Nov 202313.2913.2913.1613.1613.1632,305
29 Nov 202313.3813.3813.2013.2713.2737,682
29 Nov 20230.030403 Dividend
28 Nov 202313.4813.4813.3713.3713.3416,713
27 Nov 202313.5613.5613.4013.4813.4448,982
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...