Smartshares S&P/NZX 20 ETF (NZT) - Historical data, historical prices

2.45100 NZD

0.044

1.76%

Last update Aug 27, 3:16 PM NZST

Main market

Day range

2.45100

2.45100

2.48500

Previous close

2.49500

Open

2.48500

Access this stock data via API

Smartshares S&P/NZX 20 ETF

2.45

0.04

1.76%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Aug 27, 2025	2.49	2.49	2.45	2.45	-1.37%	1396
Aug 26, 2025	2.50	2.50	2.50	2.50	-0.20%	2394
Aug 25, 2025	2.50	2.50	2.50	2.50	0	186
Aug 22, 2025	2.50	2.52	2.49	2.50	0.04%	827
Aug 21, 2025	2.50	2.50	2.50	2.50	-0.04%	2791
Aug 20, 2025	2.47	2.50	2.47	2.50	1.21%	1108
Aug 19, 2025	2.46	2.47	2.46	2.47	0.28%	1873
Aug 18, 2025	2.46	2.46	2.46	2.46	-0.04%	902
Aug 15, 2025	2.44	2.44	2.44	2.44	0	155
Aug 14, 2025	2.43	2.43	2.43	2.43	0	965
Aug 13, 2025	2.44	2.44	2.44	2.44	0.12%	959
Aug 11, 2025	2.45	2.45	2.45	2.45	0	478
Aug 08, 2025	2.45	2.47	2.45	2.47	0.73%	232
Aug 07, 2025	2.45	2.45	2.45	2.45	0	163
Aug 06, 2025	2.46	2.46	2.45	2.46	0.08%	47647
Aug 05, 2025	2.44	2.44	2.43	2.44	0.25%	696
Aug 04, 2025	2.43	2.43	2.43	2.43	0.21%	541
Aug 01, 2025	2.45	2.45	2.44	2.44	-0.33%	1559
Jul 31, 2025	2.46	2.46	2.46	2.46	0	443
Jul 30, 2025	2.45	2.48	2.45	2.48	1.02%	8369
Jul 29, 2025	2.47	2.47	2.47	2.47	0	63
Jul 28, 2025	2.44	2.45	2.44	2.45	0.33%	659