Smartshares S&P/NZX 50 ETF (NZG) - Historical data, historical prices

2.42000 NZD

0.016

0.67%

Last update May 30, 2:52 PM NZST

Market closed

Day range

2.42000

2.42000

2.43400

Previous close

2.40400

Open

2.43100

Access this stock data via API

Smartshares S&P/NZX 50 ETF

2.42

0.02

0.67%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
May 30, 2025	2.43	2.43	2.42	2.42	-0.45%	52610
May 29, 2025	2.43	2.43	2.40	2.40	-0.95%	825608
May 28, 2025	2.51	2.51	2.45	2.45	-2.39%	249008
May 27, 2025	2.49	2.51	2.49	2.49	0.08%	45649
May 26, 2025	2.51	2.51	2.49	2.50	-0.40%	27269
May 23, 2025	2.52	2.52	2.50	2.50	-0.72%	18244
May 22, 2025	2.53	2.53	2.51	2.52	-0.20%	10046
May 21, 2025	2.52	2.54	2.51	2.53	0.36%	43751
May 20, 2025	2.51	2.53	2.50	2.50	-0.12%	85107
May 19, 2025	2.54	2.54	2.51	2.51	-1.06%	656221
May 16, 2025	2.56	2.56	2.54	2.54	-0.51%	273857
May 15, 2025	2.54	2.56	2.53	2.55	0.47%	113175
May 14, 2025	2.55	2.55	2.53	2.54	-0.31%	1461069
May 13, 2025	2.54	2.55	2.53	2.54	0.28%	1608087
May 12, 2025	2.50	2.53	2.50	2.52	0.80%	2768347
May 09, 2025	2.49	2.52	2.48	2.50	0.68%	63882
May 08, 2025	2.50	2.50	2.47	2.47	-1.28%	28621
May 07, 2025	2.48	2.48	2.47	2.47	-0.16%	38161
May 06, 2025	2.47	2.48	2.46	2.46	-0.57%	57903
May 05, 2025	2.45	2.47	2.45	2.46	0.24%	22334
May 02, 2025	2.41	2.45	2.41	2.45	1.45%	8166166
May 01, 2025	2.36	2.40	2.36	2.40	1.66%	132209