Smartshares US 500 (USF.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

11.37

+0.23

(+2.03%)

At close: 04:14PM NZST

Show:

Historical prices

Frequency:

Daily

Currency in NZD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	11.34	11.44	11.27	11.37	11.37	25,972
27 May 2022	11.34	11.44	11.27	11.37	11.37	25,972
26 May 2022	11.12	11.24	11.12	11.14	11.14	83,848
25 May 2022	11.08	11.23	11.06	11.16	11.16	32,107
24 May 2022	11.11	11.21	11.09	11.09	11.09	115,866
23 May 2022	11.12	11.19	11.10	11.10	11.10	33,791
20 May 2022	11.19	11.27	11.16	11.18	11.18	102,235
19 May 2022	11.42	11.42	11.26	11.26	11.26	51,378
18 May 2022	11.64	11.74	11.64	11.65	11.65	33,760
17 May 2022	11.63	11.63	11.58	11.58	11.58	23,661
16 May 2022	11.61	11.74	11.61	11.71	11.71	26,663
13 May 2022	11.42	11.59	11.42	11.59	11.59	21,750
12 May 2022	11.43	11.48	11.37	11.41	11.41	29,319
11 May 2022	11.50	11.64	11.50	11.55	11.55	130,708
10 May 2022	11.60	11.60	11.46	11.53	11.53	44,435
09 May 2022	11.70	11.73	11.61	11.73	11.73	54,529
06 May 2022	11.86	11.86	11.71	11.80	11.80	102,798
05 May 2022	11.90	12.00	11.89	11.98	11.98	52,915
04 May 2022	11.76	11.89	11.76	11.77	11.77	55,480
03 May 2022	11.76	11.80	11.70	11.77	11.77	35,084
02 May 2022	11.75	11.76	11.62	11.76	11.76	121,726
29 Apr 2022	11.98	12.01	11.86	11.97	11.97	246,724
28 Apr 2022	11.59	11.86	11.59	11.86	11.86	68,331
27 Apr 2022	11.64	11.67	11.54	11.59	11.59	29,650
26 Apr 2022	11.87	11.87	11.79	11.85	11.85	39,603
22 Apr 2022	12.00	12.00	11.82	11.90	11.90	59,075
21 Apr 2022	11.99	12.05	11.97	12.05	12.05	34,194
20 Apr 2022	12.01	12.02	11.93	12.02	12.02	40,719
19 Apr 2022	11.96	11.97	11.87	11.97	11.97	74,484
14 Apr 2022	11.86	11.96	11.83	11.94	11.94	19,693
13 Apr 2022	11.74	11.83	11.66	11.77	11.77	69,262
12 Apr 2022	11.82	11.82	11.74	11.77	11.77	46,465
11 Apr 2022	11.98	11.98	11.88	11.93	11.93	77,143
08 Apr 2022	11.84	11.97	11.84	11.96	11.96	87,609
07 Apr 2022	11.86	11.86	11.75	11.84	11.84	32,961
06 Apr 2022	11.88	11.92	11.82	11.83	11.83	31,114
05 Apr 2022	11.97	12.04	11.92	11.92	11.92	106,768
04 Apr 2022	11.99	12.02	11.91	11.98	11.98	30,446
01 Apr 2022	11.93	11.99	11.88	11.99	11.99	172,748
31 Mar 2022	12.06	12.10	11.99	12.10	12.10	21,138
30 Mar 2022	12.14	12.19	12.10	12.12	12.12	107,905
29 Mar 2022	12.06	12.12	12.04	12.10	12.10	27,387
28 Mar 2022	11.90	11.91	11.83	11.90	11.90	36,422
25 Mar 2022	11.78	11.85	11.76	11.85	11.85	56,448
24 Mar 2022	11.67	11.74	11.65	11.70	11.70	23,172
23 Mar 2022	11.87	11.87	11.78	11.85	11.85	77,217
22 Mar 2022	11.84	11.87	11.74	11.85	11.85	27,506
21 Mar 2022	11.87	11.87	11.72	11.80	11.80	67,283
18 Mar 2022	11.62	11.68	11.58	11.65	11.65	204,018
17 Mar 2022	11.58	11.67	11.58	11.59	11.59	47,684
16 Mar 2022	11.42	11.53	11.42	11.42	11.42	24,340
15 Mar 2022	11.27	11.35	11.22	11.25	11.25	33,527
14 Mar 2022	11.28	11.41	11.22	11.39	11.39	27,559
11 Mar 2022	11.36	11.37	11.25	11.26	11.26	23,588
10 Mar 2022	11.33	11.48	11.33	11.46	11.46	73,791
09 Mar 2022	11.19	11.22	11.08	11.22	11.22	31,399
08 Mar 2022	11.25	11.28	11.16	11.25	11.25	106,970
07 Mar 2022	11.63	11.63	11.21	11.31	11.31	34,591
04 Mar 2022	11.82	11.82	11.52	11.63	11.63	30,044
03 Mar 2022	11.66	11.85	11.66	11.84	11.84	24,235
02 Mar 2022	11.74	11.74	11.56	11.66	11.66	35,246
01 Mar 2022	11.73	11.87	11.72	11.85	11.85	130,104
28 Feb 2022	11.88	12.03	11.60	11.69	11.69	51,576
25 Feb 2022	11.59	11.69	11.54	11.57	11.57	90,495
24 Feb 2022	11.43	11.43	11.21	11.21	11.21	45,861
23 Feb 2022	11.61	11.72	11.60	11.60	11.60	75,696
22 Feb 2022	11.81	11.81	11.55	11.55	11.55	86,086
21 Feb 2022	11.93	11.93	11.79	11.87	11.87	51,505
18 Feb 2022	12.01	12.03	11.90	12.03	12.03	36,997
17 Feb 2022	12.22	12.22	12.17	12.20	12.20	46,925
16 Feb 2022	12.23	12.30	12.19	12.23	12.23	20,641
15 Feb 2022	12.16	12.20	12.09	12.09	12.09	46,396
14 Feb 2022	12.13	12.17	12.05	12.15	12.15	52,400
11 Feb 2022	12.41	12.41	12.22	12.30	12.30	45,149
10 Feb 2022	12.48	12.58	12.46	12.54	12.54	48,983
09 Feb 2022	12.32	12.48	12.32	12.48	12.48	142,823
08 Feb 2022	12.41	12.41	12.27	12.36	12.36	58,633
04 Feb 2022	12.32	12.43	12.29	12.43	12.43	54,835
03 Feb 2022	12.59	12.59	12.44	12.55	12.55	68,733
02 Feb 2022	12.49	12.59	12.45	12.59	12.59	137,590
01 Feb 2022	12.40	12.51	12.40	12.49	12.49	162,279
31 Jan 2022	12.23	12.40	12.23	12.30	12.30	65,601
28 Jan 2022	11.92	12.13	11.92	11.99	11.99	48,423
27 Jan 2022	11.91	12.02	11.80	11.80	11.80	81,014
26 Jan 2022	11.85	11.90	11.76	11.90	11.90	132,598
25 Jan 2022	12.02	12.02	11.85	11.85	11.85	101,802
24 Jan 2022	11.96	12.02	11.85	12.02	12.02	94,771
21 Jan 2022	12.18	12.18	12.00	12.01	12.01	58,780
20 Jan 2022	12.22	12.22	12.14	12.20	12.20	58,348
19 Jan 2022	12.37	12.38	12.30	12.30	12.30	68,467
18 Jan 2022	12.50	12.51	12.46	12.51	12.51	72,039
17 Jan 2022	12.41	12.54	12.41	12.51	12.51	68,693
14 Jan 2022	12.45	12.45	12.39	12.40	12.40	89,549
13 Jan 2022	12.57	12.64	12.50	12.56	12.56	38,406
12 Jan 2022	12.62	12.72	12.62	12.71	12.71	75,033
11 Jan 2022	12.60	12.67	12.55	12.62	12.62	43,110
10 Jan 2022	12.60	12.65	12.52	12.65	12.65	74,358
07 Jan 2022	12.70	12.80	12.68	12.76	12.76	68,775
06 Jan 2022	12.72	12.72	12.62	12.70	12.70	91,165
05 Jan 2022	12.85	12.89	12.80	12.85	12.85	206,084
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,065.15-37.69(-0.34%)

NZD/USD0.6538+0.0055(+0.85%)

NZD/EUR0.6084+0.0048(+0.80%)

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

OIL115.07+0.98(+0.86%)

Smartshares US 500 (USF.NZ)

NZX 50
11,065.15
-37.69(-0.34%)

NZD/USD
0.6538
+0.0055(+0.85%)

NZD/EUR
0.6084
+0.0048(+0.80%)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

OIL
115.07
+0.98(+0.86%)