New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 May 202211.3411.4411.2711.3711.3725,972
27 May 202211.3411.4411.2711.3711.3725,972
26 May 202211.1211.2411.1211.1411.1483,848
25 May 202211.0811.2311.0611.1611.1632,107
24 May 202211.1111.2111.0911.0911.09115,866
23 May 202211.1211.1911.1011.1011.1033,791
20 May 202211.1911.2711.1611.1811.18102,235
19 May 202211.4211.4211.2611.2611.2651,378
18 May 202211.6411.7411.6411.6511.6533,760
17 May 202211.6311.6311.5811.5811.5823,661
16 May 202211.6111.7411.6111.7111.7126,663
13 May 202211.4211.5911.4211.5911.5921,750
12 May 202211.4311.4811.3711.4111.4129,319
11 May 202211.5011.6411.5011.5511.55130,708
10 May 202211.6011.6011.4611.5311.5344,435
09 May 202211.7011.7311.6111.7311.7354,529
06 May 202211.8611.8611.7111.8011.80102,798
05 May 202211.9012.0011.8911.9811.9852,915
04 May 202211.7611.8911.7611.7711.7755,480
03 May 202211.7611.8011.7011.7711.7735,084
02 May 202211.7511.7611.6211.7611.76121,726
29 Apr 202211.9812.0111.8611.9711.97246,724
28 Apr 202211.5911.8611.5911.8611.8668,331
27 Apr 202211.6411.6711.5411.5911.5929,650
26 Apr 202211.8711.8711.7911.8511.8539,603
22 Apr 202212.0012.0011.8211.9011.9059,075
21 Apr 202211.9912.0511.9712.0512.0534,194
20 Apr 202212.0112.0211.9312.0212.0240,719
19 Apr 202211.9611.9711.8711.9711.9774,484
14 Apr 202211.8611.9611.8311.9411.9419,693
13 Apr 202211.7411.8311.6611.7711.7769,262
12 Apr 202211.8211.8211.7411.7711.7746,465
11 Apr 202211.9811.9811.8811.9311.9377,143
08 Apr 202211.8411.9711.8411.9611.9687,609
07 Apr 202211.8611.8611.7511.8411.8432,961
06 Apr 202211.8811.9211.8211.8311.8331,114
05 Apr 202211.9712.0411.9211.9211.92106,768
04 Apr 202211.9912.0211.9111.9811.9830,446
01 Apr 202211.9311.9911.8811.9911.99172,748
31 Mar 202212.0612.1011.9912.1012.1021,138
30 Mar 202212.1412.1912.1012.1212.12107,905
29 Mar 202212.0612.1212.0412.1012.1027,387
28 Mar 202211.9011.9111.8311.9011.9036,422
25 Mar 202211.7811.8511.7611.8511.8556,448
24 Mar 202211.6711.7411.6511.7011.7023,172
23 Mar 202211.8711.8711.7811.8511.8577,217
22 Mar 202211.8411.8711.7411.8511.8527,506
21 Mar 202211.8711.8711.7211.8011.8067,283
18 Mar 202211.6211.6811.5811.6511.65204,018
17 Mar 202211.5811.6711.5811.5911.5947,684
16 Mar 202211.4211.5311.4211.4211.4224,340
15 Mar 202211.2711.3511.2211.2511.2533,527
14 Mar 202211.2811.4111.2211.3911.3927,559
11 Mar 202211.3611.3711.2511.2611.2623,588
10 Mar 202211.3311.4811.3311.4611.4673,791
09 Mar 202211.1911.2211.0811.2211.2231,399
08 Mar 202211.2511.2811.1611.2511.25106,970
07 Mar 202211.6311.6311.2111.3111.3134,591
04 Mar 202211.8211.8211.5211.6311.6330,044
03 Mar 202211.6611.8511.6611.8411.8424,235
02 Mar 202211.7411.7411.5611.6611.6635,246
01 Mar 202211.7311.8711.7211.8511.85130,104
28 Feb 202211.8812.0311.6011.6911.6951,576
25 Feb 202211.5911.6911.5411.5711.5790,495
24 Feb 202211.4311.4311.2111.2111.2145,861
23 Feb 202211.6111.7211.6011.6011.6075,696
22 Feb 202211.8111.8111.5511.5511.5586,086
21 Feb 202211.9311.9311.7911.8711.8751,505
18 Feb 202212.0112.0311.9012.0312.0336,997
17 Feb 202212.2212.2212.1712.2012.2046,925
16 Feb 202212.2312.3012.1912.2312.2320,641
15 Feb 202212.1612.2012.0912.0912.0946,396
14 Feb 202212.1312.1712.0512.1512.1552,400
11 Feb 202212.4112.4112.2212.3012.3045,149
10 Feb 202212.4812.5812.4612.5412.5448,983
09 Feb 202212.3212.4812.3212.4812.48142,823
08 Feb 202212.4112.4112.2712.3612.3658,633
04 Feb 202212.3212.4312.2912.4312.4354,835
03 Feb 202212.5912.5912.4412.5512.5568,733
02 Feb 202212.4912.5912.4512.5912.59137,590
01 Feb 202212.4012.5112.4012.4912.49162,279
31 Jan 202212.2312.4012.2312.3012.3065,601
28 Jan 202211.9212.1311.9211.9911.9948,423
27 Jan 202211.9112.0211.8011.8011.8081,014
26 Jan 202211.8511.9011.7611.9011.90132,598
25 Jan 202212.0212.0211.8511.8511.85101,802
24 Jan 202211.9612.0211.8512.0212.0294,771
21 Jan 202212.1812.1812.0012.0112.0158,780
20 Jan 202212.2212.2212.1412.2012.2058,348
19 Jan 202212.3712.3812.3012.3012.3068,467
18 Jan 202212.5012.5112.4612.5112.5172,039
17 Jan 202212.4112.5412.4112.5112.5168,693
14 Jan 202212.4512.4512.3912.4012.4089,549
13 Jan 202212.5712.6412.5012.5612.5638,406
12 Jan 202212.6212.7212.6212.7112.7175,033
11 Jan 202212.6012.6712.5512.6212.6243,110
10 Jan 202212.6012.6512.5212.6512.6574,358
07 Jan 202212.7012.8012.6812.7612.7668,775
06 Jan 202212.7212.7212.6212.7012.7091,165
05 Jan 202212.8512.8912.8012.8512.85206,084
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...