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

NZSE - Delayed Quote NZD

Smart US Large Growth ETF (USG.NZ)

11.73
-0.10
(-0.82%)
At close: 4:59:35 PM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202511.9011.9011.7311.7311.7336,828
Apr 30, 202511.9011.9011.7311.7311.7339,933
Apr 29, 202511.7311.8311.5911.8211.8238,130
Apr 28, 202511.3511.7411.3511.7011.70139,162
Apr 24, 202511.1911.2911.1611.2711.2740,453
Apr 23, 202510.7111.2910.7111.0711.0738,995
Apr 22, 202510.9110.9110.5410.5710.5799,421
Apr 17, 202511.0011.1510.9211.0511.05251,945
Apr 16, 202511.4811.4811.1111.1111.11189,505
Apr 15, 202511.5311.5311.3611.4211.4225,131
Apr 14, 202511.4511.4511.4511.4511.45-
Apr 11, 202511.9211.9211.2511.4511.4544,054
Apr 10, 202512.0812.1711.7611.9211.92206,584
Apr 9, 202511.1911.1910.7510.7610.7648,589
Apr 8, 202510.6811.4110.6811.2711.27106,401
Apr 7, 202511.2811.2810.5010.5810.58458,235
Apr 4, 202511.5911.5911.3211.5211.5270,519
Apr 3, 202511.9111.9111.6511.8611.8640,101
Apr 2, 202512.1112.2212.0712.1212.1251,749
Apr 1, 202512.1112.1812.0212.0312.03175,663
Mar 31, 202512.1912.1911.8511.8511.8553,155
Mar 28, 202512.4212.4612.3012.4612.4638,511
Mar 27, 202512.5012.5112.3412.5112.5182,239
Mar 26, 202512.7012.7912.6312.7212.7265,279
Mar 25, 202512.7012.7012.5712.6612.66134,283
Mar 24, 202512.2512.5212.2512.5212.5246,157
Mar 21, 202512.2912.2912.1512.2812.2849,497
Mar 20, 202512.1512.2912.0412.2812.28147,307
Mar 19, 202512.0012.0211.8911.8911.8930,380
Mar 18, 202512.0712.1912.0212.0212.0233,317
Mar 17, 202512.1812.3112.0712.0712.07130,042
Mar 14, 202512.1312.1812.0412.0512.0533,787
Mar 13, 202512.1112.3112.0912.0912.0977,045
Mar 12, 202512.0012.2012.0012.0712.07118,156
Mar 11, 202512.2412.2411.9812.0712.07277,191
Mar 10, 202512.5712.6912.4912.5112.51215,347
Mar 7, 202512.6312.7112.5112.7112.7139,465
Mar 6, 202512.8913.0312.8512.8612.8687,821
Mar 5, 202512.9913.0812.9312.9712.97174,134
Mar 4, 202513.3613.3613.0513.0913.0947,747
Mar 3, 202513.2613.5413.2613.3713.37334,263
Feb 28, 202513.2713.2813.1013.2613.2643,778
Feb 27, 202513.2413.4713.2413.2913.2984,151
Feb 26, 202513.3113.3113.2013.2213.2274,542
Feb 25, 202513.3613.4413.3013.4413.4434,761
Feb 24, 202513.6613.6613.3713.3713.37102,723
Feb 21, 202513.8213.8213.7013.7613.7646,603
Feb 20, 202514.0314.0313.8113.9413.9468,475
Feb 19, 202513.9714.0313.8613.8913.8987,897
Feb 18, 202513.9513.9513.8213.9413.9413,253
Feb 17, 202514.0014.0013.8013.9513.9557,206
Feb 14, 202513.9814.0013.8913.8913.89169,048
Feb 13, 202513.9613.9913.8013.8013.8061,478
Feb 12, 202513.9513.9613.7913.9213.9259,234
Feb 11, 202513.8614.0013.8613.9713.9749,064
Feb 10, 202513.7513.9213.7313.7613.76104,266
Feb 7, 202513.9113.9313.7713.9213.9264,427
Feb 5, 202513.9713.9713.7213.7313.7355,389
Feb 4, 202513.7113.8413.7013.8313.8321,911
Feb 3, 202513.8613.8613.6013.8413.84182,913
Jan 31, 202513.8013.9813.8013.9613.9622,029
Jan 30, 202513.9313.9313.7313.8913.8916,723
Jan 29, 202513.8113.9413.8013.9413.94106,893
Jan 28, 202513.5713.6513.4413.6413.64128,057
Jan 27, 202513.9013.9213.8013.8213.8249,053
Jan 24, 202514.0214.0413.8913.9013.9028,745
Jan 23, 202513.8914.0013.8614.0014.0064,804
Jan 22, 202513.8313.8913.7013.7413.7435,393
Jan 21, 202513.7013.8413.7013.8213.8260,904
Jan 20, 202513.9613.9613.7913.8713.87206,119
Jan 17, 202513.7813.7813.5613.7413.7420,792
Jan 16, 202513.6313.8113.6313.8113.8165,810
Jan 15, 202513.5013.5013.3713.3913.3932,892
Jan 14, 202513.6713.6713.5013.5013.5046,105
Jan 13, 202513.7413.7413.5013.5213.5265,001
Jan 10, 202513.8513.8513.7013.8113.81126,774
Jan 9, 202513.7713.8113.7013.7913.7953,578
Jan 8, 202513.7013.7513.6213.7313.7356,986
Jan 7, 202513.8513.9913.8513.9113.91135,848
Jan 6, 202513.7613.8913.7413.8113.8140,041
Jan 3, 202513.7513.7513.6013.6313.63123,770
Dec 31, 202413.7513.7613.6613.6613.6617,821
Dec 30, 202414.0114.0113.7313.7313.73386,521
Dec 27, 202414.0714.1514.0414.0714.07126,186
Dec 24, 202413.9613.9613.8213.9413.9424,395
Dec 23, 202413.7013.8913.7013.8913.8949,525
Dec 20, 202413.7613.7613.5713.5713.5753,544
Dec 19, 202413.6313.7913.5513.7413.74126,095
Dec 18, 202413.9113.9113.7813.8513.8590,711
Dec 17, 202413.7513.8713.7313.8613.86110,380
Dec 16, 202413.7913.7913.6413.6413.6463,606
Dec 13, 202413.8213.8213.6513.7613.76108,858
Dec 12, 202413.6613.7913.6213.7413.74102,471
Dec 11, 202413.4113.5613.4113.5213.5246,834
Dec 10, 202413.4413.4913.2913.4913.4954,150
Dec 9, 202413.5013.6213.5013.6213.6244,624
Dec 6, 202413.4113.4113.2513.4013.4032,194
Dec 5, 202413.3113.4813.3113.3213.3234,621
Dec 4, 202413.2013.2713.1313.2013.2036,283
Dec 3, 202413.1013.1813.0613.0713.0784,701
Dec 2, 202412.9712.9812.8612.9712.97119,822
Nov 29, 202412.9312.9412.8012.9012.9030,176
Nov 28, 202412.9112.9212.7712.8512.8527,458
Nov 27, 202412.9913.1112.9313.0313.03100,291
Nov 26, 202412.9913.0012.8812.9012.9039,723
Nov 25, 202412.9612.9912.8112.9912.99214,390
Nov 22, 202412.9512.9612.7912.9412.9420,987
Nov 21, 202412.8712.8712.7412.7412.7439,150
Nov 20, 202412.6612.8112.6612.8012.8022,361
Nov 19, 202412.7412.7412.6012.6212.6221,605
Nov 18, 202412.7412.7712.5912.7712.7767,461
Nov 15, 202413.0013.0012.8412.8412.8478,197
Nov 14, 202412.9513.0012.9213.0013.0022,933
Nov 13, 202412.9512.9512.8312.8512.8539,359
Nov 12, 202412.8312.8712.7612.8412.8433,232
Nov 11, 202412.8012.8512.7112.8012.80160,597
Nov 8, 202412.5812.7012.5612.7012.70155,782
Nov 7, 202412.6513.0312.4512.4512.4539,798
Nov 6, 202412.1012.5012.0812.5012.5015,738
Nov 5, 202412.1012.1012.0012.0912.0928,438
Nov 4, 202412.1012.1011.9712.0012.0018,515
Nov 1, 202412.1312.1311.9511.9611.9682,804
Oct 31, 202412.4112.4112.2412.2412.2434,489
Oct 30, 202412.3212.4912.3112.4012.4040,283
Oct 29, 202412.2512.3212.2112.2112.2139,941
Oct 25, 202412.2012.2012.0912.1712.1711,042
Oct 24, 202412.1612.1612.0112.1312.13109,064
Oct 23, 2024 0.074163 Dividend
Oct 23, 202412.1612.1812.1012.1712.1715,132
Oct 22, 202412.1312.2412.1312.1512.0861,578
Oct 21, 202412.1012.1012.0212.1012.0216,047
Oct 18, 202412.0512.0712.0012.0611.9914,770
Oct 17, 202412.1012.1011.9111.9611.8912,138
Oct 16, 202412.0212.0511.9012.0211.9524,591
Oct 15, 202412.0012.0911.9712.0912.0233,848
Oct 14, 202412.0012.0011.8611.9611.8916,110
Oct 11, 202411.8811.9411.8211.8211.7540,043
Oct 10, 202411.8811.9811.8811.9511.88156,728
Oct 9, 202411.6611.8011.6611.8011.7312,510
Oct 8, 202411.6411.6411.4911.5011.4339,721
Oct 7, 202411.6011.7111.6011.6011.5332,849
Oct 4, 202411.3611.4411.3511.4411.378,221
Oct 3, 202411.2711.4011.2711.2811.2124,896
Oct 2, 202411.3211.3211.2111.2611.1935,184
Oct 1, 202411.2411.4011.2411.4011.3394,109
Sep 30, 202411.2711.3311.2011.2011.1344,951
Sep 27, 202411.4511.4611.3211.4611.399,486
Sep 26, 202411.4411.5711.4411.5711.5013,785
Sep 25, 202411.3911.3911.2111.3011.2329,343
Sep 24, 202411.4811.4811.3211.4111.3415,726
Sep 23, 202411.5011.5011.4111.4811.4119,059
Sep 20, 202411.4511.4811.3811.4711.4086,436
Sep 19, 202411.3211.3811.2211.3811.3123,123
Sep 18, 202411.4011.4011.2311.3411.27108,631
Sep 17, 202411.3011.3311.2311.2511.1823,031
Sep 16, 202411.3811.4611.3511.3511.2824,409
Sep 13, 202411.3811.3811.3011.3011.2313,324
Sep 12, 202411.2311.3511.2311.3411.2716,569
Sep 11, 202410.9611.0810.9611.0410.9722,344
Sep 10, 202410.9211.0010.8710.8710.80213,850
Sep 9, 202410.9310.9310.7410.9110.8434,693
Sep 6, 202410.9710.9710.8810.9410.8828,021
Sep 5, 202411.0011.0010.9610.9810.9115,834
Sep 4, 202411.1111.1110.9610.9710.9021,882
Sep 3, 202411.3611.4011.2511.4011.33126,787
Sep 2, 202411.1811.3111.1711.3111.2459,532
Aug 30, 202411.2111.2111.1111.1911.1211,111
Aug 29, 202411.2011.2011.0011.1111.0435,397
Aug 28, 202411.3511.3511.2211.2511.1810,470
Aug 27, 202411.2811.3811.2811.3511.2815,754
Aug 26, 202411.2811.4311.2811.4311.3627,886
Aug 23, 202411.5511.5511.3211.3211.259,498
Aug 22, 202411.5011.6111.5011.5911.52222,955
Aug 21, 202411.5511.5611.4211.4411.3722,520
Aug 20, 202411.4511.6311.4511.4811.4134,676
Aug 19, 202411.7111.7111.5511.5511.4818,355
Aug 16, 202411.6011.7311.5511.5511.4879,614
Aug 15, 202411.3211.4911.3211.4711.40126,161
Aug 14, 202411.3211.4111.1911.4111.3413,812
Aug 13, 202411.1511.1511.0611.1411.0734,878
Aug 12, 202411.0211.1111.0011.1111.05147,467
Aug 9, 202410.9211.0710.9210.9410.8747,654
Aug 8, 202410.7010.7510.6010.6810.6220,746
Aug 7, 202410.9010.9210.7910.8210.75147,263
Aug 6, 202410.7510.9710.7510.9710.90163,087
Aug 5, 202411.1811.1810.9110.9110.8564,221
Aug 2, 202411.5011.5011.2511.3411.27136,752
Aug 1, 202411.6511.6911.5611.6211.55102,778
Jul 31, 202411.4011.4611.3311.4611.3941,851
Jul 30, 202411.6111.6111.4811.4811.4025,607
Jul 29, 202411.4611.6111.4611.6111.5433,582
Jul 26, 202411.4711.5011.4011.4111.3422,394
Jul 25, 202411.5411.5711.5011.5011.4344,558
Jul 24, 202411.9011.9011.7711.8111.7429,565
Jul 23, 202411.7611.8811.7611.8811.8124,997
Jul 22, 202411.6411.6811.5711.5911.5246,162
Jul 19, 202411.6011.6711.5911.5911.52139,592
Jul 18, 202411.7011.7011.6011.6011.5358,414
Jul 17, 202412.0112.0411.9011.9911.9242,309
Jul 16, 202412.0012.0611.9512.0511.9821,741
Jul 15, 202411.8211.9511.8211.9411.87140,646
Jul 12, 202411.8511.9011.8011.8611.7882,149
Jul 11, 202412.0112.0112.0112.0111.94-
Jul 10, 202411.9512.0311.8712.0111.94253,123
Jul 9, 202411.9111.9411.8411.9011.8334,347
Jul 8, 202411.8011.8711.7811.8511.7845,720
Jul 5, 202411.7911.7911.7211.7911.72157,588
Jul 4, 202411.6911.8011.6911.8011.7333,868
Jul 3, 202411.7411.7711.6511.6511.5878,114
Jul 2, 202411.6311.7011.6311.7011.6326,525
Jul 1, 202411.5811.5911.5011.5811.51257,803
Jun 27, 202411.5511.6411.5511.6311.5632,560
Jun 26, 202411.4211.5111.4211.4811.4115,087
Jun 25, 202411.3811.3911.3011.3011.2344,330
Jun 24, 202411.4611.5011.4011.4111.3445,932
Jun 21, 202411.4711.5011.4011.4011.3351,129
Jun 20, 202411.4611.5711.4611.4711.4020,582
Jun 19, 202411.4711.4711.4711.4711.40-
Jun 18, 202411.6011.6011.4611.4711.4043,908
Jun 17, 202411.4411.4511.3211.4511.38164,341
Jun 14, 202411.3411.3411.3411.3411.27-
Jun 13, 202411.3011.3411.2011.3411.27139,828
Jun 12, 202411.1311.2411.1311.2311.17137,367
Jun 11, 202411.0211.1311.0011.1211.0541,335
Jun 10, 202411.0211.1511.0211.1411.0732,301
Jun 7, 202410.9710.9810.8710.9510.8818,632
Jun 6, 202410.8710.9810.8710.9810.91179,135
Jun 5, 202410.8310.8410.7410.8210.7623,375
Jun 4, 202410.7610.7610.6610.6610.5987,625
May 31, 202410.7810.7810.7110.7310.6622,375
May 30, 2024 0.067352 Dividend
May 30, 202410.8610.9310.8510.9110.8517,836
May 29, 202410.8510.9610.8510.9510.8217,834
May 28, 202410.8010.9110.8010.9010.7618,712
May 27, 202410.8310.9310.8310.9210.79118,804
May 24, 202410.7510.9010.7510.7910.667,916
May 23, 202410.8110.9510.8110.9410.8120,503
May 22, 202410.9010.9010.9010.9010.76-
May 21, 202410.7910.9010.7710.9010.7622,058
May 20, 202410.7010.7910.6910.7910.6623,033
May 17, 202410.7610.8010.7310.7310.5925,019
May 16, 202410.7510.8410.7310.8410.7192,372
May 15, 202410.7510.7910.7110.7310.596,166
May 14, 202410.7810.7810.7210.7210.5814,956
May 13, 202410.7910.7910.7910.7910.66-
May 10, 202410.7610.8010.6810.7910.6616,753
May 9, 202410.8510.8510.7010.7210.5915,077
May 8, 202410.7910.8310.7310.8110.6738,322
May 7, 202410.7010.7710.6810.7710.64173,982
May 6, 202410.6710.6710.5610.6710.5421,886
May 3, 202410.5610.5810.4810.5310.40118,815
May 2, 202410.4810.5410.4410.5410.41130,332
May 1, 202410.5810.5810.4810.5810.45136,626
Apr 30, 202410.5010.6610.5010.5510.4298,940