New Zealand markets closed

Smartshares US Small Cap (USS.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
7.10+0.02 (+0.31%)
At close: 04:15PM NZST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20247.097.107.047.107.10478
29 Apr 20247.117.117.007.087.082,595
26 Apr 20247.037.057.037.057.05822
24 Apr 20247.027.107.027.107.1017,815
23 Apr 20247.017.016.947.007.0036,531
22 Apr 20246.896.956.896.896.89900
19 Apr 20246.876.926.876.916.912,213
18 Apr 20246.936.946.886.896.892,189
17 Apr 20246.987.026.976.976.979,118
16 Apr 20246.967.056.967.057.051,658
15 Apr 20247.107.107.047.047.044,800
12 Apr 20247.097.097.097.097.09-
11 Apr 20247.187.187.097.097.092,854
10 Apr 20247.167.207.167.177.177,886
09 Apr 20247.227.227.227.227.22-
08 Apr 20247.267.267.227.227.222,678
05 Apr 20247.167.167.107.157.153,740
04 Apr 20247.257.257.247.247.242,230
03 Apr 20247.317.317.267.267.263,148
02 Apr 20247.407.407.397.407.405,323
28 Mar 20247.337.397.317.327.323,737
27 Mar 20247.187.277.187.277.272,164
26 Mar 20247.197.267.197.197.19561
25 Mar 20247.257.267.207.247.247,073
22 Mar 20247.307.307.227.227.221,189
21 Mar 20247.157.157.107.107.104,533
20 Mar 20247.017.087.017.027.021,139
19 Mar 20246.937.006.937.007.0034,238
18 Mar 20247.017.016.947.017.011,464
15 Mar 20246.976.976.936.936.932,991
14 Mar 20247.007.036.967.027.024,725
13 Mar 20246.957.006.957.007.0012,759
12 Mar 20246.936.996.936.956.953,468
11 Mar 20246.967.016.936.936.9330,158
08 Mar 20246.967.026.967.027.02852
07 Mar 20247.027.026.936.936.931,540
06 Mar 20246.927.036.927.037.0321,825
05 Mar 20247.007.067.007.057.055,365
04 Mar 20246.967.046.967.047.046,296
01 Mar 20246.937.006.936.936.9321,204
29 Feb 20246.956.956.946.956.951,379
28 Feb 20246.826.946.826.906.90921
27 Feb 20246.756.836.756.796.79624
26 Feb 20246.816.816.756.766.763,126
23 Feb 20246.836.836.776.776.77201
22 Feb 20246.696.756.696.746.743,377
21 Feb 20246.736.756.696.746.743,503
20 Feb 20246.766.836.766.776.771,717
19 Feb 20246.866.866.796.856.852,064
16 Feb 20246.866.966.866.966.965,781
15 Feb 20246.846.846.836.836.833,289
14 Feb 20246.656.746.656.736.733,362
13 Feb 20246.876.876.806.856.857,447
12 Feb 20246.716.756.716.726.722,258
09 Feb 20246.706.746.696.696.6943,691
08 Feb 20246.616.676.596.596.592,978
07 Feb 20246.676.676.666.676.67563
05 Feb 20246.736.736.656.656.6524,369
02 Feb 20246.656.696.656.686.683,612
01 Feb 20246.646.646.536.536.5378,856
31 Jan 20246.736.736.696.696.694,189
30 Jan 20246.706.706.696.696.693,622
29 Jan 20246.636.706.636.646.641,233
26 Jan 20246.666.676.666.666.662,144
25 Jan 20246.646.646.636.636.6357,123
24 Jan 20246.716.716.636.706.709,358
23 Jan 20246.666.746.666.736.7313,790
22 Jan 20246.556.616.556.606.603,863
19 Jan 20246.556.556.546.546.54735
18 Jan 20246.486.496.486.486.481,502
17 Jan 20246.516.526.506.516.515,204
16 Jan 20246.556.556.506.506.501,132
15 Jan 20246.406.466.406.466.46270
12 Jan 20246.446.486.416.416.411,440
11 Jan 20246.506.536.506.536.531,126
10 Jan 20246.516.516.456.456.453,097
09 Jan 20246.506.546.486.486.483,590
08 Jan 20246.456.456.396.446.441,439
05 Jan 20246.416.456.416.446.441,100
04 Jan 20246.456.456.396.396.393,617
03 Jan 20246.576.596.546.556.559,452
29 Dec 20236.626.646.626.646.64467
28 Dec 20236.636.636.566.626.625,851
27 Dec 20236.646.646.576.576.577,663
22 Dec 20236.506.576.506.576.573,617
21 Dec 20236.556.556.496.496.491,689
20 Dec 20236.556.636.556.636.632,959
19 Dec 20236.606.606.516.576.5722,769
18 Dec 20236.646.646.516.516.512,917
15 Dec 20236.616.636.616.636.6320,324
14 Dec 20236.416.506.416.496.496,545
13 Dec 20236.396.406.376.406.40845
12 Dec 20236.316.376.316.316.311,799
11 Dec 20236.306.366.306.316.3122,240
08 Dec 20236.256.276.256.276.27627
07 Dec 20236.276.296.266.296.298,372
06 Dec 20236.336.336.286.286.28252
05 Dec 20236.296.326.286.286.283,074
04 Dec 20236.186.236.186.196.1913,392
01 Dec 20236.056.116.056.116.116,956
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...