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

NZSE - Delayed Quote NZD

Smart NZ Cash ETF (NZC.NZ)

3.0100
-0.0260
(-0.86%)
As of May 1 at 9:59:44 AM GMT+12. Market Open.
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
May 1, 20253.01003.01003.01003.01003.01004,266
Apr 30, 20253.03603.03603.03603.03603.03604,106
Apr 29, 20253.03203.03603.03203.03603.03605,212
Apr 28, 20253.03103.03403.03103.03403.034015,917
Apr 24, 20253.03503.03503.03103.03403.03402,046
Apr 23, 20253.03303.03303.03203.03303.03306,059
Apr 22, 20253.03203.03203.02903.03203.032037,836
Apr 17, 20253.04003.04003.02903.02903.029020,052
Apr 16, 20253.02903.03203.02903.03203.03201,407
Apr 15, 20253.02903.03303.02903.03103.0310217,176
Apr 14, 20253.03103.03103.03103.03103.0310-
Apr 11, 20253.03203.03203.03103.03103.03105,136
Apr 10, 20253.03203.03203.02803.03103.031030,701
Apr 9, 20253.03103.03103.03003.03103.031048,989
Apr 8, 20253.03003.03103.02703.02703.027026,282
Apr 7, 20253.03103.03103.02703.02703.0270850,938
Apr 4, 20253.02603.03003.02603.02703.027014,570
Apr 3, 20253.03003.03003.02603.02603.026033,041
Apr 2, 20253.03703.04703.02803.03003.0300607,551
Apr 1, 20253.02503.03003.02503.02903.029011,457
Mar 31, 20253.02903.02903.02503.02803.028054,277
Mar 28, 20253.02803.02803.02603.02703.027014,917
Mar 27, 20253.02403.02703.02403.02603.02606,552
Mar 26, 20253.02703.02703.02403.02703.02706,903
Mar 25, 20253.02203.02703.02203.02403.024019,307
Mar 24, 20253.02703.02703.02303.02503.0250341,857
Mar 21, 20253.02703.02703.02403.02403.024012,714
Mar 20, 20253.02703.02703.02303.02303.02304,809
Mar 19, 20253.02603.02603.02203.02203.022016,521
Mar 18, 20253.02203.02603.02203.02403.0240348,264
Mar 17, 20253.02103.02503.02103.02503.025011,425
Mar 14, 20253.02503.02503.02403.02503.02506,141
Mar 13, 20253.02503.02503.02403.02403.02403,700
Mar 12, 20253.02303.02303.02103.02303.0230331,184
Mar 11, 20253.02003.02103.02003.02103.021018,782
Mar 10, 20253.02203.02203.02003.02003.02006,398
Mar 7, 20253.02203.02203.01903.01903.01902,761
Mar 6, 20253.02203.02203.02203.02203.02201,170
Mar 5, 20253.02203.02203.02003.02203.0220211,216
Mar 4, 20253.01803.02203.01703.02103.021031,053
Mar 3, 20253.02103.02203.02003.02203.0220338,480
Feb 28, 20253.02103.02103.01703.01703.01701,745
Feb 27, 2025 0.0292 Dividend
Feb 27, 20253.02103.02103.01703.01703.01704,502
Feb 26, 20253.05003.05003.04603.05003.0208330,460
Feb 25, 20253.04603.05003.04603.04803.01884,729
Feb 24, 20253.04903.04903.04703.04703.017819,297
Feb 21, 20253.04903.04903.04903.04903.01981,748
Feb 20, 20253.04503.04903.04503.04503.01581,463
Feb 19, 20253.04403.04803.04403.04403.0149863
Feb 18, 20253.04403.04803.04403.04803.01882,086
Feb 17, 20253.04703.04703.04303.04703.017829,741
Feb 14, 20253.04303.04503.04303.04403.01496,993
Feb 13, 20253.04303.04603.04303.04603.016872,841
Feb 12, 20253.04203.04503.04203.04303.01393,669
Feb 11, 20253.04503.04503.04203.04503.015854,737
Feb 10, 20253.04403.04403.04303.04303.01394,980
Feb 7, 20253.04403.04403.04303.04303.01395,683
Feb 5, 20253.04003.04303.04003.04103.01199,145
Feb 4, 20253.04003.04303.04003.04303.01398,818
Feb 3, 20253.03903.04203.03903.03903.009918,536
Jan 31, 20253.04203.04203.03903.03903.009911,315
Jan 30, 20253.04203.04203.03903.04003.01091,344
Jan 29, 20253.03803.04103.03803.04103.0119842
Jan 28, 20253.04103.04103.03903.04103.01191,138
Jan 27, 20253.04003.04003.03703.03803.00896,778
Jan 24, 20253.04003.04003.03703.03903.00995,425
Jan 23, 20253.04003.04003.03903.04003.010918,247
Jan 22, 20253.03503.04003.03503.03903.0099902
Jan 21, 20253.03903.03903.03903.03903.009911,268
Jan 20, 20253.03503.03803.03503.03803.00895,316
Jan 17, 20253.03503.03803.03503.03803.008934,597
Jan 16, 20253.03503.03803.03503.03803.00891,255
Jan 15, 20253.03703.03703.03603.03603.00693,476
Jan 14, 20253.03403.03703.03403.03703.00798,669
Jan 13, 20253.03303.03603.03303.03503.00598,551
Jan 10, 20253.03303.03603.03303.03603.00691,674
Jan 9, 20253.03603.03603.03303.03303.00402,860
Jan 8, 20253.03203.03503.03203.03203.00303,185
Jan 7, 20253.03403.03503.03103.03303.004055,757
Jan 6, 20253.03403.03403.03203.03203.0030167,079
Jan 3, 20253.03303.03303.03203.03203.003044,934
Dec 31, 20243.03003.03003.03003.03003.0010545
Dec 30, 20243.02903.03303.02903.03103.00203,381
Dec 27, 20243.03003.03003.03003.03003.00101,895
Dec 24, 20243.03003.03003.02803.02802.9990537
Dec 23, 20243.02703.03003.02703.02702.998020,987
Dec 20, 20243.03003.03003.02703.03003.0010110,902
Dec 19, 20243.03003.03003.02703.03003.00102,502
Dec 18, 20243.03003.03003.02703.02702.99804,709
Dec 17, 20243.02903.02903.02803.02903.000047,847
Dec 16, 20243.02503.02803.02503.02602.997039,947
Dec 13, 20243.02803.02803.02503.02502.99608,079
Dec 12, 20243.02503.02803.02503.02802.99901,063
Dec 11, 20243.02303.02803.02303.02802.99906,639
Dec 10, 20243.02403.02703.02403.02502.99601,899
Dec 9, 20243.02303.02603.02303.02402.99503,833
Dec 6, 20243.02603.02603.02603.02602.9970756
Dec 5, 20243.02703.02703.02303.02602.997042,821
Dec 4, 20243.02503.02503.02303.02502.996040,642
Dec 3, 20243.02203.02503.02203.02502.99601,324
Dec 2, 20243.02403.02403.02103.02302.994118,143
Nov 29, 20243.02403.02403.02403.02402.99504,736
Nov 28, 2024 0.035049 Dividend
Nov 28, 20243.02103.02403.02103.02402.99504,133
Nov 27, 20243.05903.05903.05603.05802.99406,523
Nov 26, 20243.05803.05803.05503.05502.991110,236
Nov 25, 20243.05803.05803.05503.05702.99306,854
Nov 22, 20243.05403.05803.05403.05602.99214,252
Nov 21, 20243.05803.05803.05403.05402.99011,920
Nov 20, 20243.05703.05703.05503.05702.99301,225
Nov 19, 20243.05703.05703.05703.05702.9930854
Nov 18, 20243.05203.05603.05203.05402.99017,903
Nov 15, 20243.05203.05603.05203.05402.99011,703
Nov 14, 20243.05303.05603.05203.05202.98813,377
Nov 13, 20243.05503.05503.05203.05202.9881900
Nov 12, 20243.05303.05403.05203.05202.98817,961
Nov 11, 20243.05003.05303.05003.05002.98621,183
Nov 8, 20243.05303.05303.05003.05002.9862701
Nov 7, 20243.05203.05203.04903.05202.98812,564
Nov 6, 20243.05203.05203.04903.04902.98522,024
Nov 5, 20243.04903.05203.04903.05202.9881116,688
Nov 4, 20243.04803.05103.04803.04902.985211,610
Nov 1, 20243.04903.05103.04903.05102.98728,747
Oct 31, 20243.05003.05003.04903.04902.985219,065
Oct 30, 20243.04803.05003.04703.05002.9862100,577
Oct 29, 20243.04803.04803.04603.04602.98232,895
Oct 25, 20243.04403.04803.04403.04802.9842690
Oct 24, 20243.04403.04803.04403.04802.98428,905
Oct 23, 2024 0.025631 Dividend
Oct 23, 20243.04403.04803.04403.04802.98421,159
Oct 22, 20243.04803.04803.04803.04802.9591561
Oct 21, 20243.04703.04703.04603.04602.95722,296
Oct 18, 20243.04303.04603.04203.04502.9562833,618
Oct 17, 20243.04603.04603.04503.04502.9562838
Oct 16, 20243.04303.04603.04303.04302.954315,975
Oct 15, 20243.04303.04303.04203.04302.9543870
Oct 14, 20243.04103.04303.04103.04302.954317,684
Oct 11, 20243.04303.04303.04103.04302.95431,102
Oct 10, 20243.04303.04303.04103.04102.95233,375
Oct 9, 20243.04003.04303.04003.04302.9543976
Oct 8, 20243.04003.04303.04003.04302.95432,631
Oct 7, 20243.04203.04203.04103.04202.953336,830
Oct 4, 20243.04203.04203.03903.04202.95337,852
Oct 3, 20243.04103.04103.03803.03802.94944,412
Oct 2, 20243.04103.04103.03903.04102.95238,960
Oct 1, 20243.04103.04103.03803.04102.952326,031
Sep 30, 20243.04003.04003.03803.04002.95141,090
Sep 27, 20243.03903.03903.03603.03602.94754,090
Sep 26, 20243.03903.03903.03903.03902.9504878
Sep 25, 20243.03603.03903.03603.03902.95041,915
Sep 24, 20243.03803.03803.03803.03802.94941,441
Sep 23, 20243.03703.03703.03403.03702.948427,907
Sep 20, 20243.03703.03703.03703.03702.9484624
Sep 19, 20243.03703.03703.03403.03402.94552,351
Sep 18, 20243.03503.03603.03303.03602.947531,256
Sep 17, 20243.03603.03603.03403.03602.94752,569
Sep 16, 20243.03203.03503.03203.03202.94367,315
Sep 13, 20243.03503.03503.03103.03102.9426998
Sep 12, 20243.03503.03503.03503.03502.9465887
Sep 11, 20243.03503.03503.03103.03502.94651,805
Sep 10, 20243.03403.03403.03203.03202.943621,579
Sep 9, 20243.03303.03303.03303.03302.94462,122
Sep 6, 20243.02903.03203.02903.02902.9407587
Sep 5, 20243.03203.03203.02903.03202.943623,890
Sep 4, 20243.03103.03103.02803.03102.942612,221
Sep 3, 20243.03203.03203.03203.03202.943610,444
Sep 2, 20243.03103.03103.02703.02702.93877,063
Aug 30, 20243.03103.03103.02703.02702.93874,303
Aug 29, 20243.02503.02503.02503.02502.93682,351
Aug 28, 20243.05703.06003.05703.05702.96791,116
Aug 27, 20243.05703.06003.05703.06002.97081,285
Aug 26, 20243.05703.05903.05603.05902.969896,202
Aug 23, 20243.05503.05703.05503.05702.96791,010
Aug 22, 20243.05903.05903.05703.05702.96794,716
Aug 21, 20243.05903.05903.05903.05902.9698534
Aug 20, 20243.05303.05903.05303.05402.9649200,897
Aug 19, 20243.05603.05603.05503.05502.96591,952
Aug 16, 20243.05303.05603.05303.05602.96691,568
Aug 15, 20243.05603.05603.05303.05502.96594,047
Aug 14, 20243.05503.05503.05203.05502.96591,751
Aug 13, 20243.05503.05503.05203.05502.965989,127
Aug 12, 20243.05403.05403.05303.05302.9640982
Aug 9, 20243.05203.05303.05103.05302.964018,035
Aug 8, 20243.05003.05303.05003.05102.9620368,762
Aug 7, 20243.05003.05303.05003.05302.96402,013
Aug 6, 20243.05403.05403.05103.05302.9640205,214
Aug 5, 20243.05203.05203.04803.05002.9611200,780
Aug 2, 20243.05203.05203.05203.05202.963016,939
Aug 1, 20243.05103.05103.04703.05002.9611203,918
Jul 31, 20243.04703.05103.04703.05102.962017,162
Jul 30, 20243.05003.05103.04703.04702.95821,647
Jul 29, 20243.04903.05003.04603.04802.95911,663
Jul 26, 20243.04903.04903.04503.04902.960130,576
Jul 25, 20243.04903.04903.04503.04702.95821,115
Jul 24, 20243.04903.04903.04503.04502.95623,427
Jul 23, 20243.04803.04803.04603.04602.957217,327
Jul 22, 20243.04703.04703.04503.04502.95621,092
Jul 19, 20243.04603.04703.04303.04302.95431,946
Jul 18, 20243.04703.04703.04303.04302.9543928
Jul 17, 20243.04203.04603.04203.04602.9572185,475
Jul 16, 20243.04203.04503.04203.04502.956211,298
Jul 15, 20243.04203.04203.04103.04102.95231,063
Jul 12, 20243.04303.04303.04003.04202.95331,927
Jul 11, 20243.04303.04303.04303.04302.9543-
Jul 10, 20243.04303.04303.04003.04302.9543830
Jul 9, 20243.04003.04203.03803.04202.953339,403
Jul 8, 20243.03903.04003.03803.04002.951441,172
Jul 5, 20243.04003.04003.03803.03902.95044,007
Jul 4, 20243.04003.04003.03703.04002.95141,791
Jul 3, 20243.03703.04003.03703.04002.95141,109
Jul 2, 20243.04003.04003.03703.04002.95143,733
Jul 1, 20243.03603.03803.03603.03702.9484188,280
Jun 27, 20243.03803.03803.03503.03602.947530,656
Jun 26, 20243.03503.03803.03503.03802.9494769
Jun 25, 20243.03703.03703.03503.03502.94656,711
Jun 24, 20243.03603.03603.03603.03602.9475-
Jun 21, 20243.03603.03603.03603.03602.9475737
Jun 20, 20243.03603.03603.03303.03602.94759,747
Jun 19, 20243.03203.03503.03203.03402.94558,307
Jun 18, 20243.03503.03503.03303.03302.94464,267
Jun 17, 20243.03403.03403.03103.03402.94559,848
Jun 14, 20243.03103.03103.03103.03102.9426-
Jun 13, 20243.03303.03303.03103.03102.94264,055
Jun 12, 20243.03303.03303.03103.03102.942627,635
Jun 11, 20243.03203.03203.03203.03202.94361,783
Jun 10, 20243.02803.03103.01003.03102.9426164,547
Jun 7, 20243.02803.03103.02803.02802.939783,154
Jun 6, 20243.03103.03103.02803.02802.93971,914
Jun 5, 20243.02703.03003.02703.02802.939725,045
Jun 4, 20243.02903.02903.02703.02702.938735,588
May 31, 20243.02903.02903.02803.02802.93975,524
May 30, 2024 0.053864 Dividend
May 30, 20243.04603.04603.02103.02102.932937,405
May 29, 20243.04903.04903.04903.04902.9078890
May 28, 20243.04803.04803.04603.04602.90492,538
May 27, 20243.04403.04603.04403.04402.90305,854
May 24, 20243.04703.04703.04403.04602.904921,698
May 23, 20243.04703.04703.04703.04702.9059908
May 22, 20243.04303.04603.04303.04602.90497,875
May 21, 20243.04403.04403.04403.04402.90303,082
May 20, 20243.04203.04503.04203.04402.90304,433
May 17, 20243.04203.04503.04203.04502.90407,157
May 16, 20243.04103.04403.04103.04202.9011165,413
May 15, 20243.04103.04403.04103.04402.9030820
May 14, 20243.04403.04403.04403.04402.9030862
May 13, 20243.04003.04003.04003.04002.8992-
May 10, 20243.03903.04203.03903.04002.8992248,551
May 9, 20243.04203.04203.03903.03902.89833,140
May 8, 20243.03903.04203.03903.04002.8992188,375
May 7, 20243.03803.04103.03803.04102.900242,044
May 6, 20243.04003.04003.04003.04002.8992924,542
May 3, 20243.04003.04003.03803.04002.8992903
May 2, 20243.03703.04003.03703.04002.89921,401
May 1, 20243.03903.03903.03603.03902.89834,491