Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NZSE - Delayed Quote NZD

Smart NZ Top 50 ETF (FNZ.NZ)

2.8590
-0.0260
(-0.90%)
At close: 4:59:35 PM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.90002.90002.85902.85902.859058,204
Apr 29, 20252.89402.90002.88502.88502.8850121,820
Apr 28, 20252.90402.90802.88702.88902.8890127,805
Apr 24, 20252.87902.89402.87102.88202.8820156,976
Apr 23, 20252.86502.89502.86202.86202.862093,614
Apr 22, 20252.91502.92702.86202.86202.8620134,546
Apr 17, 20252.90702.92302.89202.91502.9150127,284
Apr 16, 20252.91202.91202.89402.89402.8940119,266
Apr 15, 20252.91602.91802.89102.89102.891090,051
Apr 14, 20252.89302.89302.89302.89302.8930-
Apr 11, 20252.92002.92002.89002.89302.8930225,837
Apr 10, 20252.91402.96702.91402.92702.9270197,620
Apr 9, 20252.87602.87602.84502.85502.855057,858
Apr 8, 20252.79902.88502.79902.86302.8630234,528
Apr 7, 20252.92102.92102.83502.83602.8360332,828
Apr 4, 20252.95902.95902.93302.94402.944064,337
Apr 3, 20252.96002.97402.93502.97402.9740222,975
Apr 2, 20252.97502.99202.96502.96502.965086,239
Apr 1, 20252.95702.97402.94102.97302.9730267,682
Mar 31, 20252.97102.97102.95002.95902.9590123,629
Mar 28, 20252.98002.99002.96802.97002.970032,707
Mar 27, 20252.96002.97702.96002.96802.9680117,368
Mar 26, 20252.95002.98402.94502.96902.969079,284
Mar 25, 20252.94202.96902.94002.94402.944061,242
Mar 24, 20252.94302.96002.93202.93802.9380127,165
Mar 21, 20252.95102.95802.93502.95202.952095,402
Mar 20, 20252.92102.94602.92102.93302.9330145,772
Mar 19, 20252.95302.95902.92002.93402.934096,313
Mar 18, 20252.98802.98802.95302.95302.9530468,457
Mar 17, 20252.98702.99802.96702.97202.9720327,732
Mar 14, 20252.97202.98702.95602.98702.9870126,444
Mar 13, 20252.97902.99102.96202.96402.964067,429
Mar 12, 20252.99303.00302.97902.97902.979084,509
Mar 11, 20253.00603.01602.98903.01603.016097,112
Mar 10, 20253.00303.02903.00003.02903.0290189,197
Mar 7, 20253.00503.01502.99703.00903.0090119,320
Mar 6, 20253.00803.02603.00303.01403.014090,380
Mar 5, 20253.01503.03002.99703.00103.001075,744
Mar 4, 20253.03903.03903.00903.03003.0300109,501
Mar 3, 20253.03803.05203.03203.04203.0420218,536
Feb 28, 20253.03503.05303.03203.05303.0530129,031
Feb 27, 20253.02703.05003.00603.04203.0420166,926
Feb 26, 20252.99803.02902.98803.02003.0200252,930
Feb 25, 20253.02603.04102.96402.96402.9640309,295
Feb 24, 20253.09703.09703.02903.04303.0430504,375
Feb 21, 20253.12303.12303.10103.10103.1010525,749
Feb 20, 20253.16403.16703.13703.14303.143096,736
Feb 19, 20253.16703.18203.16303.17803.1780135,704
Feb 18, 20253.15503.18003.15503.16003.160060,964
Feb 17, 20253.14003.17003.14003.17003.1700127,420
Feb 14, 20253.11803.13703.11403.13703.1370543,465
Feb 13, 20253.12003.12003.11103.12003.120033,190
Feb 12, 20253.10703.12303.10703.12303.1230137,437
Feb 11, 20253.10803.12003.10203.12003.120060,036
Feb 10, 20253.10003.11003.09003.11003.1100284,806
Feb 7, 20253.10103.11903.09503.10603.1060113,024
Feb 5, 20253.08403.10903.08403.10903.1090114,982
Feb 4, 20253.08003.09803.07803.09803.0980105,092
Feb 3, 20253.08603.08603.06603.07703.0770218,308
Jan 31, 20253.08603.10903.08003.10903.1090479,166
Jan 30, 20253.10203.10203.07203.09703.0970191,470
Jan 29, 20253.08503.10803.08103.10803.1080224,979
Jan 28, 20253.08303.09303.06303.09303.0930311,542
Jan 27, 20253.08303.09303.07403.09103.091079,669
Jan 24, 20253.10003.10003.08503.08603.086035,602
Jan 23, 20253.09803.11203.09303.09403.0940113,279
Jan 22, 20253.10203.12003.09303.09803.0980178,875
Jan 21, 20253.09403.11603.09403.10803.108041,024
Jan 20, 20253.12703.12703.09603.09803.098077,653
Jan 17, 20253.09403.12003.09103.12003.120076,623
Jan 16, 20253.07303.09103.07303.09103.091080,047
Jan 15, 20253.05603.08303.05603.07603.076067,578
Jan 14, 20253.04603.07003.04003.05703.0570105,692
Jan 13, 20253.07603.07603.04603.04703.047066,829
Jan 10, 20253.08403.09903.06503.06503.065086,549
Jan 9, 20253.11003.11403.08303.08403.0840108,853
Jan 8, 20253.09003.11003.09003.10903.1090210,525
Jan 7, 20253.08603.10503.08403.10203.102059,066
Jan 6, 20253.09003.11003.09003.09403.0940143,266
Jan 3, 20253.11703.12403.09303.10303.1030337,436
Dec 31, 20243.12703.13303.12303.12303.1230177,600
Dec 30, 20243.11803.15003.11303.15003.1500242,115
Dec 27, 20243.10903.13103.09603.13103.131064,890
Dec 24, 20243.09403.10603.07803.10503.1050164,939
Dec 23, 20243.04603.08303.04603.08303.083073,446
Dec 20, 20243.03103.06903.03003.06903.0690317,045
Dec 19, 20243.05903.05903.03003.04403.0440462,826
Dec 18, 20243.06603.06803.05503.06203.0620270,068
Dec 17, 20243.04003.06603.02803.06603.0660425,979
Dec 16, 20243.04903.05103.02603.04903.0490828,453
Dec 13, 20243.02803.05303.02803.05303.0530741,480
Dec 12, 20243.03403.05103.03003.03203.0320115,374
Dec 11, 20243.04403.05203.03703.05203.052090,181
Dec 10, 20243.06003.06903.04503.04503.045054,871
Dec 9, 20243.06003.07903.05403.05403.0540120,470
Dec 6, 20243.07303.08603.06303.07803.078075,241
Dec 5, 20243.09303.09403.07103.09403.0940130,806
Dec 4, 20243.11003.11303.07003.07103.0710228,121
Dec 3, 20243.11703.13203.11503.12403.124036,645
Dec 2, 20243.11803.13703.11803.12503.1250321,341
Nov 29, 20243.11603.14403.11503.13303.133044,577
Nov 28, 2024 0.032973 Dividend
Nov 28, 20243.14703.14703.12203.12303.123077,712
Nov 27, 20243.15703.18303.15403.17203.139069,481
Nov 26, 20243.16003.17303.14303.16503.132190,885
Nov 25, 20243.13203.18303.12903.18303.1499132,265
Nov 22, 20243.12103.15703.11303.14503.1123115,112
Nov 21, 20243.07403.10303.07403.09203.0599183,581
Nov 20, 20243.09403.09903.07703.08103.0490179,318
Nov 19, 20243.08803.11003.08703.09803.06581,124,528
Nov 18, 20243.06703.08703.05503.08703.0549162,645
Nov 15, 20243.07403.08503.07203.07803.0460135,072
Nov 14, 20243.05703.08003.05303.08003.0480272,971
Nov 13, 20243.07103.07103.05803.06403.032185,567
Nov 12, 20243.05303.08003.05303.07603.044092,816
Nov 11, 20243.09203.09203.06503.06603.034164,840
Nov 8, 20243.05903.09303.05003.09303.060851,979
Nov 7, 20243.06903.08103.05903.05903.027258,585
Nov 6, 20243.07103.07903.05603.06903.0371115,084
Nov 5, 20243.04503.07303.04203.07303.041174,418
Nov 4, 20243.04803.06003.04203.04503.0133108,700
Nov 1, 20243.07703.07703.04803.04803.0163253,890
Oct 31, 20243.09003.09503.07003.07003.0381107,696
Oct 30, 20243.09103.10403.08803.08903.0569201,160
Oct 29, 20243.09003.10603.08703.10503.0727318,993
Oct 25, 20243.09203.11403.09203.10903.076766,546
Oct 24, 20243.10003.12003.09203.10403.0717370,487
Oct 23, 2024 0.013989 Dividend
Oct 23, 20243.08703.11603.08703.10803.075759,916
Oct 22, 20243.13303.13303.10303.10303.056958,153
Oct 21, 20243.09603.13103.09603.13103.0845140,886
Oct 18, 20243.10103.11303.09403.11303.0668115,450
Oct 17, 20243.08403.10403.08203.10303.0569189,299
Oct 16, 20243.12003.12003.08803.08803.0421312,855
Oct 15, 20243.10703.12503.09803.12103.074645,389
Oct 14, 20243.11503.12003.10603.10903.0628310,509
Oct 11, 20243.10003.12103.09803.12103.074675,574
Oct 10, 20243.11603.12903.10403.10403.057977,325
Oct 9, 20243.07003.12903.06703.12903.0825132,219
Oct 8, 20243.07403.09003.06103.06303.017563,457
Oct 7, 20243.06003.07903.05103.07903.0333157,357
Oct 4, 20243.05803.06703.04503.06703.021476,841
Oct 3, 20243.03003.06403.02703.06403.018570,846
Oct 2, 20243.02103.04203.01503.02702.982052,829
Oct 1, 20243.02003.04103.01303.03902.9939277,470
Sep 30, 20243.01503.03803.01503.02802.9830295,880
Sep 27, 20243.01703.04203.01703.02802.983049,635
Sep 26, 20242.96803.01902.96803.01402.969289,360
Sep 25, 20242.96702.99102.96602.96602.921983,545
Sep 24, 20242.98902.99002.96502.96502.921078,368
Sep 23, 20242.99803.00502.98102.99602.951570,864
Sep 20, 20243.04903.04903.02003.02002.9751102,296
Sep 19, 20243.04803.05003.02803.04302.997851,099
Sep 18, 20243.03003.04603.02903.02902.984047,494
Sep 17, 20243.03103.05003.03003.03702.9919105,993
Sep 16, 20243.06503.06503.03803.04402.998899,642
Sep 13, 20243.07803.08203.06003.06703.021471,568
Sep 12, 20243.04903.08203.03503.08203.0362102,278
Sep 11, 20243.04603.05003.03603.03902.9939110,200
Sep 10, 20243.03803.05203.02903.04102.9958288,641
Sep 9, 20243.03003.03603.01303.02802.983047,582
Sep 6, 20243.04703.04703.03103.03502.9899234,631
Sep 5, 20243.02903.05203.02303.05203.006770,782
Sep 4, 20243.02503.02503.00403.02102.976167,305
Sep 3, 20243.04003.04303.02403.02902.984047,116
Sep 2, 20243.00503.04003.00503.03302.9879245,171
Aug 30, 20242.99703.02302.99703.02302.9781198,618
Aug 29, 20243.02203.02202.99702.99702.9525212,243
Aug 28, 20243.03303.03403.00403.02402.97911,488,374
Aug 27, 20243.05203.05803.02403.02402.9791233,302
Aug 26, 20243.03903.05803.03203.04502.9998260,180
Aug 23, 20243.04203.06003.04103.05003.004752,460
Aug 22, 20243.04703.06503.04703.05703.0116237,875
Aug 21, 20243.07903.07903.05003.06403.018585,923
Aug 20, 20243.07703.09203.06503.07203.026464,227
Aug 19, 20243.07703.08903.06703.08903.043157,272
Aug 16, 20243.09503.12403.09503.10703.0608102,391
Aug 15, 20243.06903.10103.06603.10103.054974,350
Aug 14, 20243.00503.07403.00503.07103.0254237,139
Aug 13, 20242.99003.00902.98003.00902.964341,893
Aug 12, 20242.97302.99902.97202.98302.938794,465
Aug 9, 20242.97902.99902.97702.97702.9328236,080
Aug 8, 20242.98102.98302.96702.98302.938762,651
Aug 7, 20242.98102.99702.98102.98802.943689,294
Aug 6, 20242.95402.98002.95402.97402.9298102,060
Aug 5, 20243.00103.00102.97102.98302.9387227,188
Aug 2, 20243.01903.02402.99903.02402.9791142,388
Aug 1, 20243.02503.04003.01903.03502.9899253,362
Jul 31, 20243.01403.02803.00403.02802.9830123,981
Jul 30, 20243.00103.02203.00103.01602.9712116,656
Jul 29, 20243.00203.01802.99902.99902.9544858,024
Jul 26, 20243.00603.02703.00303.00302.958435,443
Jul 25, 20243.04303.04303.01003.01002.9653280,323
Jul 24, 20243.00903.04803.00903.04803.0027129,565
Jul 23, 20242.99403.02302.99403.02302.9781155,032
Jul 22, 20243.00003.01502.99603.00002.9554147,820
Jul 19, 20242.98302.98302.96602.97502.930876,100
Jul 18, 20242.96802.98502.96502.98302.938781,186
Jul 17, 20242.93602.97002.93602.96902.9249113,438
Jul 16, 20242.91702.94002.91702.94002.896383,857
Jul 15, 20242.93002.94002.91302.93902.8953185,990
Jul 12, 20242.88002.93402.88002.93402.8904339,825
Jul 11, 20242.86902.86902.86902.86902.8264-
Jul 10, 20242.83102.86902.83102.86902.8264151,810
Jul 9, 20242.81402.83802.81402.83802.795869,919
Jul 8, 20242.81502.82602.80802.81902.7771104,501
Jul 5, 20242.81502.83602.80802.83602.7939257,821
Jul 4, 20242.83502.83602.81702.81702.7751114,282
Jul 3, 20242.84602.84602.82102.83602.7939207,903
Jul 2, 20242.82502.83502.81402.82402.7820124,535
Jul 1, 20242.82002.84002.80702.83402.7919551,659
Jun 27, 20242.84002.84002.81302.82002.7781205,484
Jun 26, 20242.80602.84802.80602.84802.8057267,004
Jun 25, 20242.79502.81702.79002.81702.7751256,936
Jun 24, 20242.82002.82002.79802.80002.7584150,292
Jun 21, 20242.80602.84002.80602.82502.783073,610
Jun 20, 20242.80702.83202.79302.83202.7899626,872
Jun 19, 20242.82502.82502.82502.82502.7830-
Jun 18, 20242.80802.84802.80802.82502.7830132,664
Jun 17, 20242.83102.84802.80802.81002.7683142,811
Jun 14, 20242.86202.86202.86202.86202.8195-
Jun 13, 20242.85502.86202.83302.86202.819556,733
Jun 12, 20242.84202.85902.83702.83702.7949165,944
Jun 11, 20242.84102.86502.84102.86502.8224574,847
Jun 10, 20242.85102.85402.83902.85002.8077325,496
Jun 7, 20242.87102.89102.86502.86502.8224112,095
Jun 6, 20242.87102.88902.87002.87702.8343116,301
Jun 5, 20242.86502.89002.86502.87802.835288,069
Jun 4, 20242.85102.87902.84702.87002.8274287,371
May 31, 20242.81002.85302.81002.85302.810637,380
May 30, 2024 0.048817 Dividend
May 30, 20242.81102.85002.79602.79602.7545223,801
May 29, 20242.86602.88502.86402.87502.7842269,566
May 28, 20242.89102.90002.88202.88302.7919178,748
May 27, 20242.88102.90002.88002.88902.797878,042
May 24, 20242.88902.89902.87302.89102.799776,017
May 23, 20242.87002.90502.87002.90502.8132269,180
May 22, 20242.87302.87302.87302.87302.7823-
May 21, 20242.87202.88002.87002.87302.782348,271
May 20, 20242.85802.88002.85602.87902.7881364,769
May 17, 20242.87002.88102.85602.87702.7861125,978
May 16, 20242.82102.87502.82102.87202.7813136,989
May 15, 20242.83202.84702.82102.82602.7367245,060
May 14, 20242.85002.85102.84102.84902.759045,129
May 13, 20242.87802.87802.87802.87802.7871-
May 10, 20242.87302.88502.86902.87802.7871119,698
May 9, 20242.87902.88502.86402.87702.7861134,976
May 8, 20242.88102.90202.88102.88602.794886,952
May 7, 20242.90002.90802.89002.89302.801665,849
May 6, 20242.90502.91902.89702.90902.8171140,316
May 3, 20242.90002.93002.90002.93002.837568,778
May 2, 20242.91802.92602.91102.91802.825874,017
May 1, 20242.92702.93502.91602.91602.8239355,678
Apr 30, 20242.93002.94902.93002.94502.8520146,526