Smartshares NZ Top 50 ETF (FNZ) - Historical data, historical prices

3.029000 NZD

0.037

1.24%

Last update May 9, 4:36 PM NZST

Main market

Day range

3.029000

3.0039999

3.030000

Previous close

2.99200

Open

3.0079999

Access this stock data via API

Smartshares NZ Top 50 ETF

3.03

0.04

1.24%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
May 09, 2025	3.01	3.03	3.00	3.03	0.70%	156066
May 08, 2025	3	3.01	2.99	2.99	-0.27%	133171
May 07, 2025	2.98	2.99	2.97	2.99	0.27%	95627
May 06, 2025	2.97	2.98	2.96	2.96	-0.20%	83677
May 05, 2025	2.96	2.97	2.96	2.97	0.47%	90413
May 02, 2025	2.91	2.96	2.91	2.96	1.75%	93832
May 01, 2025	2.88	2.91	2.87	2.91	1.22%	317029
Apr 30, 2025	2.90	2.90	2.86	2.86	-1.41%	62039
Apr 29, 2025	2.89	2.90	2.89	2.89	-0.31%	121820
Apr 28, 2025	2.90	2.91	2.89	2.89	-0.52%	127805
Apr 24, 2025	2.88	2.89	2.87	2.88	0.10%	156976
Apr 23, 2025	2.87	2.90	2.86	2.86	-0.10%	93614
Apr 22, 2025	2.92	2.93	2.86	2.86	-1.82%	134546
Apr 17, 2025	2.91	2.92	2.89	2.92	0.28%	127284
Apr 16, 2025	2.91	2.91	2.89	2.89	-0.62%	119266
Apr 15, 2025	2.92	2.92	2.89	2.89	-0.86%	90051
Apr 14, 2025	2.89	2.89	2.89	2.89	0	250604
Apr 11, 2025	2.92	2.92	2.89	2.89	-0.92%	225837