NZSE - Delayed Quote NZD

Smart US 500 ETF (USF.NZ)

17.52
-0.32
(-1.80%)
At close: 5:00:34 PM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
May 30, 202517.7917.7917.4017.5217.5232,631
May 30, 202517.7917.7917.4017.5217.5232,631
May 29, 202517.5817.8617.4717.8517.8596,276
May 28, 202517.6117.7617.5517.7117.7153,273
May 27, 202517.3117.4417.2617.4417.4431,538
May 26, 202517.2517.3917.1517.1617.1668,321
May 23, 202517.7017.7017.4717.5817.5833,588
May 22, 202517.4817.5917.3717.3717.3738,599
May 21, 202517.7017.8117.5517.5517.5569,749
May 20, 202517.9517.9517.7317.8817.8851,317
May 19, 202518.1718.1717.6717.8017.8084,550
May 16, 202517.9017.9517.7817.8417.8479,905
May 15, 202517.8017.8017.6017.6117.6168,687
May 14, 202517.7417.7417.5017.5017.5063,516
May 13, 202517.6017.7417.4517.4517.4595,771
May 12, 202517.4017.4017.0917.2617.2694,399
May 9, 202517.1317.1416.9117.1217.1242,480
May 8, 202516.7216.9416.6816.7916.79109,540
May 7, 202516.5116.7616.5016.7316.7341,607
May 6, 202516.8216.8216.6216.6216.6253,832
May 5, 202516.9516.9916.6616.8116.8170,572
May 2, 202517.0017.0016.7616.7916.7948,767
May 1, 202516.7616.8416.6616.8316.83179,758
Apr 30, 202516.7116.7116.4616.5016.5045,723
Apr 29, 202516.3516.5616.3016.5616.5645,952
Apr 28, 202516.3616.4916.2616.2616.26101,749
Apr 24, 202516.0516.1315.9016.0516.0565,453
Apr 23, 202515.3516.0815.3515.8615.8660,248
Apr 22, 202515.9215.9215.1915.1915.19154,666
Apr 17, 202515.8016.0215.7016.0216.0261,094
Apr 16, 202516.3316.3315.9816.0816.08137,027
Apr 15, 202516.4216.4216.2016.2516.25113,266
Apr 14, 202516.3016.3016.3016.3016.30-
Apr 11, 202516.5916.5915.9916.3016.30123,430
Apr 10, 202517.5017.5016.8016.9316.93279,828
Apr 9, 202516.1516.1515.5615.6615.66157,703
Apr 8, 202515.6916.4815.6916.1416.14121,777
Apr 7, 202516.1016.1015.3015.5415.54268,303
Apr 4, 202516.7616.7616.4016.5316.53103,327
Apr 3, 202517.2117.2816.8616.9816.9889,119
Apr 2, 202517.4517.6117.3517.3817.3847,819
Apr 1, 202517.4317.6017.3917.4017.40186,288
Mar 31, 202517.4817.4817.1017.1617.1660,627
Mar 28, 202517.7017.7517.5117.7517.7540,881
Mar 27, 202517.7017.8417.5817.7517.7572,723
Mar 26, 202518.0018.0017.7917.8017.8058,722
Mar 25, 202517.8017.9517.8017.9217.9252,709
Mar 24, 202517.6017.7417.5017.7417.7458,578
Mar 21, 202517.5217.5417.4017.5317.5331,566
Mar 20, 202517.4117.5317.2417.5317.53143,835
Mar 19, 202517.2917.2917.0417.0917.0963,330
Mar 18, 202517.4817.4817.1917.3317.3365,135
Mar 17, 202517.4917.4917.1817.1817.18130,999
Mar 14, 202517.3617.3817.1917.3717.3743,622
Mar 13, 202517.2617.4317.2317.3117.31140,103
Mar 12, 202517.1617.4317.1617.2717.27311,336
Mar 11, 202517.5017.5517.2517.4017.40140,612
Mar 10, 202517.8517.9917.7117.7517.75175,856
Mar 7, 202517.8017.8917.6617.7517.75129,265
Mar 6, 202518.0618.1618.0018.0018.0068,079
Mar 5, 202518.2318.3018.0418.1718.17213,988
Mar 4, 202518.5118.5818.4418.5018.5063,248
Mar 3, 202518.7018.9518.7018.7518.75217,099
Feb 28, 202518.4718.6118.4418.4418.4484,979
Feb 27, 202518.6518.6918.4918.5018.5088,018
Feb 26, 202518.4518.6218.3818.4518.4578,046
Feb 25, 202518.4918.6518.4518.4518.4586,267
Feb 24, 202518.6118.7218.4718.4718.47203,245
Feb 21, 202518.9518.9518.7418.8818.8875,513
Feb 20, 202519.0919.1519.0019.1019.10134,441
Feb 19, 202519.0019.2018.9719.1119.1163,332
Feb 18, 202518.9019.1118.8619.1119.1175,738
Feb 17, 202519.1019.1018.9018.9118.9187,083
Feb 14, 202519.0219.1619.0219.1519.1558,812
Feb 13, 202519.0019.1518.9418.9418.94138,762
Feb 12, 202519.0019.1318.9819.0819.0839,100
Feb 11, 202519.0519.1518.9619.1019.1087,533
Feb 10, 202518.9819.0518.8319.0319.0373,376
Feb 7, 202519.0019.0818.9018.9018.9092,380
Feb 5, 202519.1019.1018.8118.9218.9247,706
Feb 4, 202519.1419.1418.9019.0819.0854,565
Feb 3, 202519.0719.0818.8118.9918.99224,382
Jan 31, 202519.1119.2019.0119.1519.1540,389
Jan 30, 202519.0019.0718.9019.0719.0751,580
Jan 29, 202518.9519.0818.9519.0819.0844,102
Jan 28, 202518.7318.9018.6718.8318.8376,260
Jan 27, 202519.0819.0818.9018.9418.9451,033
Jan 24, 202519.1419.1419.0519.1019.10106,717
Jan 23, 202519.1219.1419.0519.1219.1256,950
Jan 22, 202518.9319.0818.9219.0519.0571,201
Jan 21, 202518.9618.9718.7618.9718.9794,306
Jan 20, 202519.0919.1218.9019.0319.03184,695
Jan 17, 202518.8818.8818.7518.8718.8735,332
Jan 16, 202518.6218.8518.6218.8518.8561,020
Jan 15, 202518.5618.6118.4418.4418.4444,945
Jan 14, 202518.6518.6818.4318.5818.5891,964
Jan 13, 202518.6818.6818.4118.5818.5864,609
Jan 10, 202518.8518.8518.5918.8318.83105,174
Jan 9, 202518.7718.8018.6518.6518.65234,027
Jan 8, 202518.6018.7418.5518.7218.7293,702
Jan 7, 202518.9818.9818.7318.8018.80117,631
Jan 6, 202518.9818.9818.7018.8018.8087,160
Jan 3, 202519.0019.0018.5818.6618.66336,921
Dec 31, 202418.6518.6618.5418.6318.6337,129
Dec 30, 202419.0019.0018.7018.7018.7068,573
Dec 27, 202419.0019.1218.9419.0819.0886,059
Dec 24, 202418.6818.8718.6618.7018.70107,085
Dec 23, 202418.5018.7918.5018.7718.77115,362
Dec 20, 202418.5518.6018.4018.4018.40103,519
Dec 19, 202418.5118.5918.3918.5218.52169,363
Dec 18, 202418.7518.7618.5718.7618.7646,652
Dec 17, 202418.7918.7918.5518.5818.58102,689
Dec 16, 202418.7618.7618.5518.6818.68114,858
Dec 13, 202418.7018.7018.5618.7018.70137,190
Dec 12, 202418.7818.7818.5118.6518.6546,265
Dec 11, 202418.6018.6018.4018.5318.5345,622
Dec 10, 202418.4518.5018.2818.5018.5039,601
Dec 9, 202418.6218.6318.4218.5518.5576,866
Dec 6, 202418.4018.4518.2518.4118.4146,353
Dec 5, 202418.5218.5518.3318.4718.47104,268
Dec 4, 202418.3718.4318.2518.4318.4352,407
Dec 3, 202418.1718.3718.1618.2218.22133,852
Dec 2, 202418.2018.2118.0518.1918.19262,722
Nov 29, 202418.2018.2018.0518.1318.1336,250
Nov 28, 2024 0.055257 Dividend
Nov 28, 202418.1618.1718.0018.1718.1744,916
Nov 27, 202418.4218.4218.2018.2018.14103,265
Nov 26, 202418.3018.3718.1718.1718.1193,493
Nov 25, 202418.1018.3018.0718.3018.24136,114
Nov 22, 202418.1518.2218.0018.0317.9856,009
Nov 21, 202418.0018.0017.8117.8117.76165,296
Nov 20, 202417.9017.9017.8017.9017.8461,244
Nov 19, 202417.9317.9317.7517.7817.7396,368
Nov 18, 202417.9017.9717.7317.9717.9164,940
Nov 15, 202418.2618.2617.9517.9717.9193,347
Nov 14, 202418.2518.2818.0518.0818.02124,090
Nov 13, 202418.1018.1017.8817.9017.8491,161
Nov 12, 202418.0018.0017.8517.9917.9455,613
Nov 11, 202418.1218.1217.8117.9817.92302,356
Nov 8, 202417.6517.7817.5617.7817.7262,903
Nov 7, 202417.8518.3817.5817.7217.66105,147
Nov 6, 202417.2517.6617.1117.6617.6039,804
Nov 5, 202416.9517.1116.9517.0817.0357,563
Nov 4, 202417.2017.2016.9116.9116.86260,771
Nov 1, 202417.1917.1917.0017.0316.98166,442
Oct 31, 202417.3617.3817.2217.3517.30158,454
Oct 30, 202417.4017.5417.3417.5417.49789,793
Oct 29, 202417.3317.4017.2617.2617.20154,674
Oct 25, 202417.2617.3317.1717.3317.2837,485
Oct 24, 202417.2917.2917.1317.2617.20112,348
Oct 23, 2024 0.098863 Dividend
Oct 23, 202417.3917.3917.1317.2817.2241,151
Oct 22, 202417.3017.3817.2117.2117.0642,970
Oct 21, 202417.2017.3017.1117.2617.1099,868
Oct 18, 202417.3017.3017.0917.1016.9565,357
Oct 17, 202417.2517.2517.0617.2117.0642,592
Oct 16, 202417.0317.2016.9717.1717.02108,886
Oct 15, 202417.1017.2317.0717.2017.0534,272
Oct 14, 202417.0017.0516.9616.9616.8145,699
Oct 11, 202416.9716.9816.8216.9616.8131,863
Oct 10, 202417.0017.0916.8916.9816.8348,905
Oct 9, 202416.6616.8616.6116.8616.7234,153
Oct 8, 202416.5116.6316.4616.6316.48109,938
Oct 7, 202416.5316.7016.5316.6716.5285,414
Oct 4, 202416.3016.3916.3016.3016.1539,417
Oct 3, 202416.2416.3216.2216.2316.0857,949
Oct 2, 202416.2016.2016.0616.0615.9247,569
Oct 1, 202416.2016.2216.1416.2216.07162,012
Sep 30, 202416.1816.1816.0516.1115.9762,162
Sep 27, 202416.2516.3216.2116.3116.1721,130
Sep 26, 202416.2516.3716.2516.2916.1570,047
Sep 25, 202416.1916.1916.0416.1716.0388,878
Sep 24, 202416.2316.2916.2016.2916.1531,996
Sep 23, 202416.3016.3916.2516.2516.1168,324
Sep 20, 202416.4016.4016.2716.3516.2037,560
Sep 19, 202416.2516.3216.1516.3216.18121,452
Sep 18, 202416.3016.3016.1516.2816.1336,683
Sep 17, 202416.1716.2416.1316.1916.0530,222
Sep 16, 202416.2016.2916.2016.2916.1539,971
Sep 13, 202416.1816.2016.0616.1916.0535,131
Sep 12, 202416.1016.2016.0316.0315.8931,970
Sep 11, 202416.0016.0015.8415.9215.7822,826
Sep 10, 202415.9615.9615.8215.9015.76100,270
Sep 9, 202415.7015.7515.5615.7515.6149,683
Sep 6, 202415.8015.8015.7015.7015.5659,452
Sep 5, 202415.8515.9415.8015.8015.6638,369
Sep 4, 202416.0516.0515.8715.9215.78194,020
Sep 3, 202416.1316.2116.0616.2116.0734,729
Sep 2, 202416.1216.2116.0216.2016.06138,977
Aug 30, 202415.9116.0415.8716.0415.90122,928
Aug 29, 202415.8715.9615.7415.7415.6048,896
Aug 28, 202416.1016.1615.9616.0015.8647,345
Aug 27, 202416.2716.2716.1016.1816.0437,242
Aug 26, 202416.2116.2316.1016.2316.0860,664
Aug 23, 202416.3516.3516.2016.2916.1530,661
Aug 22, 202416.4516.4516.2216.3416.2087,825
Aug 21, 202416.3316.3516.2016.2116.0758,153
Aug 20, 202416.4016.4616.2716.4516.3032,203
Aug 19, 202416.4616.4916.2216.2216.0839,437
Aug 16, 202416.4516.6216.4116.4116.2744,706
Aug 15, 202416.3316.3316.1316.3016.16127,873
Aug 14, 202416.0016.1915.8916.1916.0548,884
Aug 13, 202415.9115.9215.7415.9015.7642,198
Aug 12, 202416.0016.0015.7715.9115.77117,542
Aug 9, 202415.6915.9015.6915.7915.6551,022
Aug 8, 202415.5915.5915.3315.3815.2473,796
Aug 7, 202415.7215.7615.5315.7615.6271,591
Aug 6, 202415.5015.8615.5015.7315.60113,686
Aug 5, 202415.9816.0015.6915.7015.5664,439
Aug 2, 202416.5016.5016.2016.2016.0692,331
Aug 1, 202416.6616.7116.5316.6616.52171,603
Jul 31, 202416.5016.5316.3916.5316.38127,132
Jul 30, 202416.6516.6516.5016.5816.4440,131
Jul 29, 202416.6016.6616.4716.6616.5138,714
Jul 26, 202416.4216.5116.3316.3516.2139,129
Jul 25, 202416.4616.4716.3016.4616.3239,079
Jul 24, 202416.7216.7216.5016.7216.5851,822
Jul 23, 202416.6016.6716.5116.6716.5247,691
Jul 22, 202416.2516.4616.2516.4616.32190,506
Jul 19, 202416.4116.4916.3316.4916.34157,530
Jul 18, 202416.5116.5116.3716.5016.3559,120
Jul 17, 202416.6316.7616.5516.5516.4047,290
Jul 16, 202416.6016.6716.5216.5516.4145,079
Jul 15, 202416.3916.5216.3816.4716.3357,511
Jul 12, 202416.3716.4616.2816.3916.2456,030
Jul 11, 202416.4016.4016.4016.4016.26-
Jul 10, 202416.2516.4316.2116.4016.26205,161
Jul 9, 202416.2416.3216.1616.3116.1737,441
Jul 8, 202416.2416.2416.1216.1816.0474,327
Jul 5, 202416.2116.2116.1216.1916.0542,373
Jul 4, 202416.2316.2316.0816.0815.9370,113
Jul 3, 202416.2616.2616.0716.0815.9452,176
Jul 2, 202416.0016.1616.0016.1416.0099,021
Jul 1, 202416.0616.0616.0616.0615.92-
Jun 27, 202416.0016.0815.9816.0615.9247,701
Jun 26, 202415.9216.0015.8716.0015.8648,713
Jun 25, 202415.9015.9515.8015.9415.8075,055
Jun 24, 202416.0016.0016.0016.0015.86-
Jun 21, 202416.0316.0315.9016.0015.8648,092
Jun 20, 202416.0016.0515.9015.9615.8234,192
Jun 19, 202416.0016.0016.0016.0015.86-
Jun 18, 202415.9316.0015.8516.0015.8658,840
Jun 17, 202415.7515.7515.7515.7515.61-
Jun 14, 202415.7515.7515.7515.7515.61-
Jun 13, 202415.7015.7515.6015.7515.6189,628
Jun 12, 202415.6715.7015.5915.6015.4617,070
Jun 11, 202415.6015.6615.5215.6615.53320,052
Jun 10, 202415.6515.6915.5215.6815.54120,048
Jun 7, 202415.4715.4815.3515.4715.3432,990
Jun 6, 202415.4015.4815.3415.4815.34124,732
Jun 5, 202415.2215.3715.2015.3315.2029,863
Jun 4, 202415.3015.3015.2115.2815.15150,858
May 31, 202415.2215.3015.2015.2815.1571,790
May 30, 2024 0.149008 Dividend
May 30, 202415.4915.4915.2515.2515.1279,652
Waiting for permission
Allow microphone access to enable voice search

Try again.