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

NZSE - Delayed Quote NZD

Smart Healthcare Innovation ETF (LIV.NZ)

2.8320
+0.0310
+(1.11%)
At close: 1:53:32 PM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.82002.83202.82002.83202.83201,338
Apr 30, 20252.82002.83202.82002.83202.83201,338
Apr 29, 20252.78302.80102.78302.80102.8010501
Apr 28, 20252.74102.77702.74102.77302.77301,704
Apr 24, 20252.72302.75302.72302.74402.744023,053
Apr 23, 20252.66402.75502.66302.74102.74101,872
Apr 22, 20252.68002.68002.58702.60102.60104,968
Apr 17, 20252.69502.69702.68002.68002.68001,533
Apr 16, 20252.73702.73702.70002.70002.70001,157
Apr 15, 20252.71702.72602.70802.71702.7170799
Apr 14, 20252.65202.65202.65202.65202.6520-
Apr 11, 20252.68702.68702.62202.65202.65201,724
Apr 10, 20252.77602.82402.76702.77802.77804,741
Apr 9, 20252.74502.74502.67202.67702.677014,427
Apr 8, 20252.69002.84302.67402.81102.81109,902
Apr 7, 20252.74902.74902.66602.70702.707021,812
Apr 4, 20252.82402.82402.78802.81702.81703,330
Apr 3, 20252.87502.87502.83502.84102.84101,710
Apr 2, 20252.91602.94102.90802.93302.93301,481
Apr 1, 20252.91402.95002.91402.94802.948012,245
Mar 31, 20252.95002.95002.91302.91302.91302,638
Mar 28, 20252.95202.98802.95202.97802.9780738
Mar 27, 20252.97402.97402.94202.94702.94703,825
Mar 26, 20253.02503.02502.99302.99302.99303,700
Mar 25, 20253.02503.05203.02503.04803.04802,185
Mar 24, 20253.01203.04503.01203.04503.04503,885
Mar 21, 20252.98903.01402.98802.99302.99307,252
Mar 20, 20252.99403.01002.99402.99802.99801,228
Mar 19, 20252.99402.99402.99202.99202.99203,332
Mar 18, 20252.97403.00902.97402.99602.9960894
Mar 17, 20253.02103.02102.96903.00303.00302,597
Mar 14, 20253.00703.01002.99703.00003.00005,112
Mar 13, 20253.01903.01902.98802.99002.99003,319
Mar 12, 20253.01203.01202.97803.00503.00502,045
Mar 11, 20253.06903.06903.01903.03503.035054,107
Mar 10, 20253.04503.09303.03203.07303.073034,664
Mar 7, 20253.13003.13003.06703.09503.09501,798
Mar 6, 20253.01903.11902.98003.11203.11209,756
Mar 5, 20253.07303.11903.06003.09103.091013,318
Mar 4, 20253.11703.13003.09103.11803.11808,899
Mar 3, 20253.12103.15903.12103.13103.131035,165
Feb 28, 20253.11703.14503.11703.14503.14501,223
Feb 27, 20253.13203.14003.13103.13103.131019,356
Feb 26, 20253.08303.12803.08303.10703.107016,678
Feb 25, 20253.12103.14003.12103.13803.1380457
Feb 24, 20253.12003.13903.10803.10803.10803,678
Feb 21, 20253.15603.15603.11903.11903.11902,399
Feb 20, 20253.16803.16803.15403.15403.15405,489
Feb 19, 20253.16503.18003.15003.17103.171011,752
Feb 18, 20253.12503.15403.12203.13603.136010,548
Feb 17, 20253.12403.16003.12003.15103.151013,061
Feb 14, 20253.17303.17303.13103.13103.13106,052
Feb 13, 20253.12903.15803.12903.15603.15605,565
Feb 12, 20253.15903.15903.15303.15303.15302,282
Feb 11, 20253.15303.18403.14703.14703.14709,515
Feb 10, 20253.19103.19703.16103.16103.16105,927
Feb 7, 20253.22303.24903.21203.21203.21201,606
Feb 5, 20253.23303.23303.19403.20803.20804,214
Feb 4, 20253.23303.25703.23303.23803.23807,852
Feb 3, 20253.21503.27803.21503.27803.278012,806
Jan 31, 20253.25003.29703.25003.26003.260014,146
Jan 30, 20253.21803.24503.21803.22703.22707,564
Jan 29, 20253.22603.25003.22603.25003.25003,542
Jan 28, 20253.22003.25003.22003.23903.23909,916
Jan 27, 20253.18703.20603.17203.17203.17201,868
Jan 24, 20253.18003.22003.17003.17003.17003,379
Jan 23, 20253.18703.20003.17803.20003.200015,927
Jan 22, 20253.16803.21403.16803.21403.214017,488
Jan 21, 20253.17803.17803.12203.15703.15702,082
Jan 20, 20253.13903.17603.13903.17403.174016,208
Jan 17, 20253.15003.15003.14203.14203.14202,534
Jan 16, 20253.14603.14903.14403.14903.1490984
Jan 15, 20253.11403.15003.11303.15003.150022,651
Jan 14, 20253.15403.16203.15003.16003.16001,193
Jan 13, 20253.14103.17803.14103.16203.16208,416
Jan 10, 20253.16403.18603.16403.18603.18603,836
Jan 9, 20253.14203.17603.14203.17603.17604,896
Jan 8, 20253.16303.16303.13003.15003.15001,969
Jan 7, 20253.11003.15403.11003.13903.139017,506
Jan 6, 20253.08503.11603.08503.09603.096019,469
Jan 3, 20253.09403.11903.09403.10003.100018,562
Dec 31, 20243.04403.04503.04403.04503.04502,823
Dec 30, 20243.07903.10303.07903.10303.1030755
Dec 27, 20243.08103.12003.08103.11803.11803,252
Dec 24, 20243.09603.09603.07303.07603.07601,884
Dec 23, 20243.07103.09303.07103.07103.071012,751
Dec 20, 20243.04103.06303.04103.05803.05804,969
Dec 19, 20243.02103.10003.02103.07203.072020,141
Dec 18, 20243.07303.07303.06003.07003.07003,575
Dec 17, 20243.07003.09403.06703.07303.07308,335
Dec 16, 20243.04803.08203.04803.08003.08006,185
Dec 13, 20243.11003.11003.09203.09603.0960946
Dec 12, 20243.11003.11003.07103.07203.07206,195
Dec 11, 20243.08803.10803.08603.08803.088024,544
Dec 10, 20243.09503.10003.09503.10003.10001,589
Dec 9, 20243.07103.10003.07103.10003.100013,585
Dec 6, 20243.04303.08203.04303.08203.08203,901
Dec 5, 20243.10003.10003.09003.09203.09202,185
Dec 4, 20243.05903.09703.05903.07803.07809,877
Dec 3, 20243.07703.09003.07603.09003.090012,080
Dec 2, 20243.05703.09403.05703.06103.0610217,728
Nov 29, 20243.09903.09903.06703.07603.076029,694
Nov 28, 20243.04803.07403.04803.07203.07202,475
Nov 27, 20243.07503.07503.01803.01803.01804,426
Nov 26, 20243.04203.08203.04203.05303.053032,306
Nov 25, 20243.02803.02803.01803.02003.02004,742
Nov 22, 20242.94303.00002.94303.00003.00001,922
Nov 21, 20242.92302.94202.91802.94102.94102,578
Nov 20, 20242.89502.91002.89502.89802.89807,449
Nov 19, 20242.88902.91602.88702.89202.89203,539
Nov 18, 20242.94902.94902.91102.93802.93802,857
Nov 15, 20243.03503.04403.03303.03303.03303,895
Nov 14, 20243.06203.09103.06203.06603.06604,272
Nov 13, 20243.03203.07203.03203.03603.03605,965
Nov 12, 20243.07503.11003.07503.09803.09808,478
Nov 11, 20243.03103.07103.03103.06903.069015,789
Nov 8, 20243.03003.06803.03003.04003.040011,072
Nov 7, 20243.02503.06403.02503.04703.04703,450
Nov 6, 20243.04903.07803.02003.07203.072012,397
Nov 5, 20243.01003.04003.01003.04003.040026,834
Nov 4, 20242.98803.01802.98802.99302.99304,133
Nov 1, 20242.94202.99902.94202.97102.971022,968
Oct 31, 20243.00003.00002.98003.00003.000017,052
Oct 30, 20242.97503.00002.97502.98702.98706,359
Oct 29, 20242.99003.00002.98803.00003.00004,965
Oct 25, 20242.99702.99702.96502.96502.9650557
Oct 24, 20243.00203.00202.96202.96202.962010,691
Oct 23, 2024 0.02479 Dividend
Oct 23, 20243.01003.01002.96902.96902.96901,508
Oct 22, 20243.02303.02402.99303.01302.98821,422
Oct 21, 20243.00203.03303.00203.03303.00801,457
Oct 18, 20242.98703.01502.98703.01502.99021,401
Oct 17, 20243.00003.02402.99302.99502.97047,511
Oct 16, 20243.00003.02902.99102.99202.96746,377
Oct 15, 20242.99003.00002.99002.99502.97049,168
Oct 14, 20242.96602.99002.96602.99002.96547,139
Oct 11, 20242.97802.97802.94002.94002.91583,212
Oct 10, 20242.96902.99402.96902.97802.95354,692
Oct 9, 20242.94902.95002.94602.95002.92577,237
Oct 8, 20242.91802.94002.91602.93802.91382,117
Oct 7, 20242.92702.95002.92702.93502.91097,340
Oct 4, 20242.89202.92502.89002.89502.871211,366
Oct 3, 20242.93102.93702.90102.90602.88214,644
Oct 2, 20242.88302.90702.86902.86902.8454851
Oct 1, 20242.86102.90002.86102.89802.874220,388
Sep 30, 20242.88602.90002.88202.88202.858310,303
Sep 27, 20242.87602.89902.86702.87402.85044,551
Sep 26, 20242.90002.90002.88602.89502.871218,475
Sep 25, 20242.88202.90902.88202.90902.88512,525
Sep 24, 20242.95002.95202.92402.94802.923715,335
Sep 23, 20242.94202.97502.93802.95002.92573,907
Sep 20, 20243.00203.02003.00203.02002.995212,982
Sep 19, 20242.98602.99802.98602.99702.97234,046
Sep 18, 20242.99602.99602.98202.99202.96746,280
Sep 17, 20242.96302.99802.96302.99802.973336,311
Sep 16, 20242.97203.00002.97102.97102.94663,559
Sep 13, 20242.96202.96402.92902.96402.93961,401
Sep 12, 20242.97603.00002.97402.97402.949533,721
Sep 11, 20242.94502.97002.93602.93602.911818,288
Sep 10, 20242.94802.98302.94702.94702.922812,380
Sep 9, 20242.86602.92102.86602.92102.89701,608
Sep 6, 20242.88002.91102.88002.90802.88416,797
Sep 5, 20242.95002.95202.94402.94402.91981,592
Sep 4, 20242.91102.95302.90902.92102.897018,806
Sep 3, 20242.92402.97402.92402.94802.92373,412
Sep 2, 20242.93502.97302.93502.94202.917820,606
Aug 30, 20242.94402.96402.93502.93502.910915,735
Aug 29, 20242.93302.93302.91002.91002.88614,952
Aug 28, 20242.95202.95202.92702.92902.904934,641
Aug 27, 20242.99902.99902.96202.96202.93761,810
Aug 26, 20242.96702.99702.96702.96702.94261,786
Aug 23, 20242.94502.99302.94502.99302.96843,245
Aug 22, 20242.96803.00502.96802.97602.951513,455
Aug 21, 20242.95002.99302.95002.99302.96844,299
Aug 20, 20243.03103.03102.98702.98702.96241,178
Aug 19, 20243.00703.01002.98502.99002.965413,796
Aug 16, 20243.00603.03103.00603.03103.006130,495
Aug 15, 20242.96402.99002.96202.96502.940648,302
Aug 14, 20242.93002.98002.93002.98002.95552,029
Aug 13, 20242.95802.95802.92202.92202.89803,791
Aug 12, 20242.95702.95702.94602.94602.92183,594
Aug 9, 20242.94202.96702.94202.96702.94263,395
Aug 8, 20242.89502.92102.88402.92102.897025,950
Aug 7, 20242.90202.93702.90202.93702.91288,585
Aug 6, 20242.87402.93802.87402.93802.91382,969
Aug 5, 20242.95602.95602.91602.91802.894025,424
Aug 2, 20243.04703.04702.99102.99402.969412,833
Aug 1, 20243.02303.06503.02303.06503.039896,825
Jul 31, 20243.03603.06003.03603.04403.019051,380
Jul 30, 20243.04803.05003.04103.05003.02493,235
Jul 29, 20243.05003.07803.05003.06003.034811,675
Jul 26, 20243.02903.06903.02903.06903.04374,358
Jul 25, 20242.99803.03402.99803.01202.987213,142
Jul 24, 20242.98103.00002.98103.00002.975316,880
Jul 23, 20242.95802.98002.95702.98002.955515,926
Jul 22, 20242.93202.93202.90902.91902.895032,011
Jul 19, 20242.92302.96102.92302.94502.92086,497
Jul 18, 20242.93202.97102.93202.94102.91682,398
Jul 17, 20242.93202.95802.93202.95802.93377,265
Jul 16, 20242.89002.92702.89002.91302.88904,958
Jul 15, 20242.88402.92702.88402.90602.8821110,435
Jul 12, 20242.87502.90002.87502.90002.876157,747
Jul 11, 20242.79002.79002.79002.79002.7670-
Jul 10, 20242.74802.79002.74702.79002.76707,035
Jul 9, 20242.74502.79202.74502.79202.76901,945
Jul 8, 20242.73402.76902.73402.76902.746216,507
Jul 5, 20242.77102.77102.73902.73902.716528,938
Jul 4, 20242.78902.78902.74102.76902.74625,622
Jul 3, 20242.79502.80002.76702.80002.777010,193
Jul 2, 20242.77202.80002.77202.80002.777012,908
Jul 1, 20242.78902.78902.78902.78902.7661-
Jun 27, 20242.78202.78902.78202.78902.7661827
Jun 26, 20242.78402.80002.78302.79102.768059,278
Jun 25, 20242.79102.80502.79102.79402.771013,272
Jun 24, 20242.76002.76002.76002.76002.7373-
Jun 21, 20242.72602.76002.72602.76002.73739,173
Jun 20, 20242.72402.76402.72402.76402.74132,847
Jun 19, 20242.75002.75002.75002.75002.7274-
Jun 18, 20242.72902.77002.72902.75002.727434,327
Jun 17, 20242.79302.79302.79302.79302.7700-
Jun 14, 20242.79302.79302.79302.79302.7700-
Jun 13, 20242.78102.80002.78102.79302.77003,443
Jun 12, 20242.75302.79102.75302.75802.73538,053
Jun 11, 20242.77602.80002.77602.78302.760115,425
Jun 10, 20242.80502.82602.80502.81702.79388,505
Jun 7, 20242.78702.82702.78702.82602.80271,216
Jun 6, 20242.78602.81402.78602.81402.79083,435
Jun 5, 20242.74302.78802.74302.78102.75815,842
Jun 4, 20242.76402.78502.76402.77502.752248,667
May 31, 20242.75602.78702.75602.78702.76414,204
May 30, 2024 0.02325 Dividend
May 30, 20242.73302.77502.73302.77302.75022,662
May 29, 20242.76602.81102.76602.77902.733111,500
May 28, 20242.82702.82702.80602.80802.761634,155
May 27, 20242.82002.82702.82002.82002.77346,121
May 24, 20242.86502.86502.82702.82702.78033,777
May 23, 20242.85502.88002.85502.87802.83044,804
May 22, 20242.85402.88002.85402.87002.82269,224
May 21, 20242.86602.89802.86602.89802.85018,423
May 20, 20242.84302.88002.84302.85802.81083,200
May 17, 20242.86502.89902.86502.89902.85113,961
May 16, 20242.88002.89002.88002.89002.84222,689
May 15, 20242.86202.89002.86202.86802.82068,745
May 14, 20242.84602.88702.84602.85502.80786,929
May 13, 20242.87102.87102.87102.87102.8236-
May 10, 20242.82702.87102.82702.87102.82367,921
May 9, 20242.83902.87002.83902.84702.800016,258
May 8, 20242.86202.89002.86202.87002.82262,407
May 7, 20242.84502.87002.84502.85502.807812,423
May 6, 20242.85002.87002.85002.87002.82262,558
May 3, 20242.82402.86102.82402.86102.81372,399
May 2, 20242.80402.85402.80402.85402.80686,807
May 1, 20242.85402.85402.81102.81702.770449,521
Apr 30, 20242.79802.84002.79802.82102.77447,399