Smartshares US Mid Cap (USM.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 02:27PM NZST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7.85 | 7.89 | 7.85 | 7.89 | 7.89 | 20,751 |
| 26 Apr 2024 | 7.85 | 7.89 | 7.85 | 7.89 | 7.89 | 20,751 |
| 24 Apr 2024 | 7.80 | 7.83 | 7.78 | 7.78 | 7.78 | 16,950 |
| 23 Apr 2024 | 7.73 | 7.78 | 7.71 | 7.78 | 7.78 | 46,046 |
| 22 Apr 2024 | 7.66 | 7.74 | 7.66 | 7.73 | 7.73 | 2,161 |
| 19 Apr 2024 | 7.68 | 7.73 | 7.67 | 7.72 | 7.72 | 4,082 |
| 18 Apr 2024 | 7.74 | 7.75 | 7.68 | 7.68 | 7.68 | 10,722 |
| 17 Apr 2024 | 7.81 | 7.81 | 7.74 | 7.78 | 7.78 | 18,170 |
| 16 Apr 2024 | 7.82 | 7.84 | 7.78 | 7.84 | 7.84 | 4,360 |
| 15 Apr 2024 | 7.87 | 7.89 | 7.81 | 7.82 | 7.82 | 20,109 |
| 12 Apr 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| 11 Apr 2024 | 7.96 | 7.96 | 7.87 | 7.93 | 7.93 | 11,510 |
| 10 Apr 2024 | 7.95 | 7.95 | 7.88 | 7.89 | 7.89 | 6,765 |
| 09 Apr 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 08 Apr 2024 | 7.91 | 7.98 | 7.91 | 7.96 | 7.96 | 6,959 |
| 05 Apr 2024 | 7.88 | 7.89 | 7.82 | 7.89 | 7.89 | 3,654 |
| 04 Apr 2024 | 8.00 | 8.00 | 7.99 | 7.99 | 7.99 | 370 |
| 03 Apr 2024 | 7.94 | 8.00 | 7.94 | 8.00 | 8.00 | 1,990 |
| 02 Apr 2024 | 8.13 | 8.13 | 8.06 | 8.13 | 8.13 | 34,669 |
| 28 Mar 2024 | 8.01 | 8.11 | 8.01 | 8.10 | 8.10 | 882 |
| 27 Mar 2024 | 7.90 | 8.01 | 7.90 | 8.01 | 8.01 | 10,886 |
| 26 Mar 2024 | 7.98 | 7.99 | 7.91 | 7.91 | 7.91 | 252 |
| 25 Mar 2024 | 7.98 | 8.00 | 7.98 | 7.99 | 7.99 | 4,762 |
| 22 Mar 2024 | 7.99 | 7.99 | 7.97 | 7.98 | 7.98 | 401 |
| 21 Mar 2024 | 7.83 | 7.90 | 7.83 | 7.90 | 7.90 | 3,484 |
| 20 Mar 2024 | 7.76 | 7.84 | 7.76 | 7.77 | 7.77 | 2,522 |
| 19 Mar 2024 | 7.67 | 7.74 | 7.67 | 7.74 | 7.74 | 33,604 |
| 18 Mar 2024 | 7.65 | 7.70 | 7.65 | 7.65 | 7.65 | 95,251 |
| 15 Mar 2024 | 7.69 | 7.69 | 7.67 | 7.68 | 7.68 | 4,110 |
| 14 Mar 2024 | 7.67 | 7.72 | 7.67 | 7.67 | 7.67 | 1,906 |
| 13 Mar 2024 | 7.67 | 7.75 | 7.67 | 7.74 | 7.74 | 218 |
| 12 Mar 2024 | 7.64 | 7.72 | 7.64 | 7.64 | 7.64 | 385 |
| 11 Mar 2024 | 7.68 | 7.68 | 7.64 | 7.64 | 7.64 | 1,673 |
| 08 Mar 2024 | 7.74 | 7.74 | 7.71 | 7.72 | 7.72 | 1,223 |
| 07 Mar 2024 | 7.60 | 7.70 | 7.60 | 7.64 | 7.64 | 996 |
| 06 Mar 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 180 |
| 05 Mar 2024 | 7.68 | 7.75 | 7.67 | 7.67 | 7.67 | 2,349 |
| 04 Mar 2024 | 7.73 | 7.73 | 7.67 | 7.70 | 7.70 | 5,068 |
| 01 Mar 2024 | 7.59 | 7.67 | 7.59 | 7.67 | 7.67 | 4,546 |
| 29 Feb 2024 | 7.63 | 7.63 | 7.61 | 7.61 | 7.61 | 782 |
| 28 Feb 2024 | 7.53 | 7.58 | 7.52 | 7.52 | 7.52 | 538 |
| 27 Feb 2024 | 7.41 | 7.50 | 7.41 | 7.50 | 7.50 | 391 |
| 26 Feb 2024 | 7.49 | 7.49 | 7.43 | 7.49 | 7.49 | 1,208 |
| 23 Feb 2024 | 7.44 | 7.46 | 7.44 | 7.46 | 7.46 | 2,918 |
| 22 Feb 2024 | 7.37 | 7.43 | 7.37 | 7.42 | 7.42 | 312 |
| 21 Feb 2024 | 7.38 | 7.40 | 7.38 | 7.38 | 7.38 | 928 |
| 20 Feb 2024 | 7.45 | 7.45 | 7.44 | 7.44 | 7.44 | 987 |
| 19 Feb 2024 | 7.49 | 7.49 | 7.41 | 7.47 | 7.47 | 4,135 |
| 16 Feb 2024 | 7.54 | 7.55 | 7.53 | 7.55 | 7.55 | 3,522 |
| 15 Feb 2024 | 7.47 | 7.48 | 7.41 | 7.48 | 7.48 | 10,356 |
| 14 Feb 2024 | 7.39 | 7.41 | 7.39 | 7.41 | 7.41 | 450 |
| 13 Feb 2024 | 7.40 | 7.46 | 7.40 | 7.46 | 7.46 | 1,763 |
| 12 Feb 2024 | 7.35 | 7.42 | 7.35 | 7.42 | 7.42 | 582 |
| 09 Feb 2024 | 7.43 | 7.45 | 7.35 | 7.41 | 7.41 | 7,633 |
| 08 Feb 2024 | 7.35 | 7.41 | 7.33 | 7.33 | 7.33 | 27,048 |
| 07 Feb 2024 | 7.41 | 7.41 | 7.38 | 7.38 | 7.38 | 819 |
| 05 Feb 2024 | 7.44 | 7.45 | 7.35 | 7.35 | 7.35 | 13,135 |
| 02 Feb 2024 | 7.34 | 7.37 | 7.34 | 7.37 | 7.37 | 3,282 |
| 01 Feb 2024 | 7.32 | 7.32 | 7.22 | 7.22 | 7.22 | 6,371 |
| 31 Jan 2024 | 7.38 | 7.38 | 7.31 | 7.37 | 7.37 | 34,867 |
| 30 Jan 2024 | 7.38 | 7.38 | 7.31 | 7.31 | 7.31 | 32,054 |
| 29 Jan 2024 | 7.29 | 7.36 | 7.29 | 7.29 | 7.29 | 37,443 |
| 26 Jan 2024 | 7.34 | 7.34 | 7.28 | 7.28 | 7.28 | 7,815 |
| 25 Jan 2024 | 7.31 | 7.31 | 7.23 | 7.30 | 7.30 | 3,400 |
| 24 Jan 2024 | 7.37 | 7.38 | 7.30 | 7.38 | 7.38 | 20,041 |
| 23 Jan 2024 | 7.41 | 7.41 | 7.31 | 7.37 | 7.37 | 30,206 |
| 22 Jan 2024 | 7.23 | 7.30 | 7.23 | 7.29 | 7.29 | 975 |
| 19 Jan 2024 | 7.27 | 7.27 | 7.16 | 7.16 | 7.16 | 1,094 |
| 18 Jan 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1,325 |
| 17 Jan 2024 | 7.22 | 7.23 | 7.16 | 7.23 | 7.23 | 1,981 |
| 16 Jan 2024 | 7.11 | 7.21 | 7.11 | 7.21 | 7.21 | 577 |
| 15 Jan 2024 | 7.09 | 7.16 | 7.09 | 7.16 | 7.16 | 1,357 |
| 12 Jan 2024 | 7.19 | 7.19 | 7.09 | 7.09 | 7.09 | 2,024 |
| 11 Jan 2024 | 7.14 | 7.22 | 7.14 | 7.21 | 7.21 | 495 |
| 10 Jan 2024 | 7.17 | 7.17 | 7.11 | 7.11 | 7.11 | 3,636 |
| 09 Jan 2024 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 3,013 |
| 08 Jan 2024 | 7.04 | 7.12 | 7.04 | 7.04 | 7.04 | 1,332 |
| 05 Jan 2024 | 7.02 | 7.12 | 7.02 | 7.12 | 7.12 | 2,070 |
| 04 Jan 2024 | 7.12 | 7.12 | 7.08 | 7.11 | 7.11 | 1,670 |
| 03 Jan 2024 | 7.26 | 7.26 | 7.21 | 7.21 | 7.21 | 3,219 |
| 29 Dec 2023 | 7.19 | 7.21 | 7.19 | 7.21 | 7.21 | 554 |
| 28 Dec 2023 | 7.17 | 7.20 | 7.10 | 7.10 | 7.10 | 7,725 |
| 27 Dec 2023 | 7.19 | 7.19 | 7.12 | 7.17 | 7.17 | 19,103 |
| 22 Dec 2023 | 7.17 | 7.17 | 7.14 | 7.14 | 7.14 | 445 |
| 21 Dec 2023 | 7.06 | 7.13 | 7.06 | 7.07 | 7.07 | 1,793 |
| 20 Dec 2023 | 7.22 | 7.22 | 7.13 | 7.13 | 7.13 | 282 |
| 19 Dec 2023 | 7.22 | 7.22 | 7.12 | 7.12 | 7.12 | 1,397 |
| 18 Dec 2023 | 7.29 | 7.29 | 7.13 | 7.13 | 7.13 | 1,382 |
| 15 Dec 2023 | 7.28 | 7.28 | 7.18 | 7.20 | 7.20 | 2,160 |
| 14 Dec 2023 | 7.09 | 7.19 | 7.09 | 7.16 | 7.16 | 11,431 |
| 13 Dec 2023 | 7.10 | 7.12 | 7.03 | 7.12 | 7.12 | 761 |
| 12 Dec 2023 | 7.00 | 7.08 | 7.00 | 7.06 | 7.06 | 348 |
| 11 Dec 2023 | 6.95 | 7.00 | 6.95 | 6.96 | 6.96 | 8,101 |
| 08 Dec 2023 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 598 |
| 07 Dec 2023 | 6.94 | 6.94 | 6.90 | 6.90 | 6.90 | 284 |
| 06 Dec 2023 | 6.88 | 6.95 | 6.88 | 6.89 | 6.89 | 742 |
| 05 Dec 2023 | 6.96 | 6.97 | 6.91 | 6.91 | 6.91 | 829 |
| 04 Dec 2023 | 6.87 | 6.93 | 6.87 | 6.93 | 6.93 | 2,073 |
| 01 Dec 2023 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 7,271 |
| 30 Nov 2023 | 6.83 | 6.84 | 6.78 | 6.84 | 6.84 | 1,951 |
| *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.