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

2.41100 NZD

0.031

1.30%

Last update Apr 28, 4:06 PM NZST

Main market

Day range

2.41100

2.39800

2.42100

Previous close

2.38000

Open

2.41400

Access this stock data via API

Smartshares S&P/NZX 50 ETF

2.41

0.03

1.30%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Apr 28, 2025	2.41	2.42	2.40	2.41	-0.12%	124000
Apr 24, 2025	2.37	2.40	2.37	2.38	0.38%	32148
Apr 23, 2025	2.37	2.40	2.37	2.38	0.13%	1256496
Apr 22, 2025	2.42	2.42	2.35	2.35	-2.81%	1020765
Apr 17, 2025	2.40	2.41	2.40	2.40	0.08%	348624
Apr 16, 2025	2.40	2.41	2.38	2.39	-0.33%	385347
Apr 15, 2025	2.39	2.41	2.38	2.38	-0.38%	1892733
Apr 14, 2025	2.39	2.39	2.39	2.39	0	76401
Apr 11, 2025	2.42	2.42	2.39	2.39	-1.57%	1893291
Apr 10, 2025	2.40	2.44	2.40	2.42	0.54%	169947
Apr 09, 2025	2.36	2.36	2.34	2.34	-1.02%	114169
Apr 08, 2025	2.34	2.38	2.34	2.36	0.55%	146375
Apr 07, 2025	2.38	2.38	2.33	2.35	-1.39%	131361
Apr 04, 2025	2.44	2.44	2.42	2.42	-0.90%	25301
Apr 03, 2025	2.44	2.44	2.42	2.44	0.25%	10327
Apr 02, 2025	2.44	2.46	2.43	2.45	0.62%	87279
Apr 01, 2025	2.43	2.44	2.41	2.44	0.62%	235697
Mar 31, 2025	2.43	2.44	2.42	2.43	-0.12%	32146