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

NZSE - Delayed Quote NZD

Smart US Mid Cap ETF (USM.NZ)

8.24
+0.04
+(0.49%)
At close: 3:44:45 PM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20258.278.288.248.248.247,882
Apr 30, 20258.278.288.248.248.247,882
Apr 29, 20258.278.278.208.208.205,220
Apr 28, 20258.148.218.148.178.174,146
Apr 24, 20258.028.108.028.088.087,437
Apr 23, 20257.688.127.688.058.058,771
Apr 22, 20258.008.007.647.687.684,244
Apr 17, 20257.898.007.898.008.008,058
Apr 16, 20258.098.097.997.997.992,789
Apr 15, 20258.138.138.058.058.056,260
Apr 14, 20257.967.967.967.967.96-
Apr 11, 20258.138.137.957.967.966,492
Apr 10, 20258.058.498.058.248.2420,646
Apr 9, 20257.897.937.757.757.753,882
Apr 8, 20258.038.158.038.088.087,335
Apr 7, 20258.268.267.797.807.8025,183
Apr 4, 20258.348.358.268.278.272,795
Apr 3, 20258.538.608.518.518.5125,692
Apr 2, 20258.718.778.668.758.757,008
Apr 1, 20258.788.798.788.788.7815,027
Mar 31, 20258.728.728.558.558.5517,383
Mar 28, 20258.818.818.738.798.796,169
Mar 27, 20258.908.908.838.888.8816,001
Mar 26, 20258.938.938.878.878.872,554
Mar 25, 20258.868.928.838.838.838,241
Mar 24, 20258.778.818.778.818.8111,954
Mar 21, 20258.778.778.748.758.755,844
Mar 20, 20258.698.748.698.748.741,349
Mar 19, 20258.608.618.518.618.612,171
Mar 18, 20258.678.678.638.638.635,805
Mar 17, 20258.548.598.478.478.4740,546
Mar 14, 20258.558.568.488.488.488,332
Mar 13, 20258.508.588.478.478.4717,458
Mar 12, 20258.508.648.508.568.5634,678
Mar 11, 20258.638.698.588.638.6312,223
Mar 10, 20258.798.818.758.758.7542,827
Mar 7, 20258.798.808.718.808.804,628
Mar 6, 20258.988.988.828.858.8518,832
Mar 5, 20258.879.028.879.029.0211,958
Mar 4, 20259.139.189.079.119.1124,653
Mar 3, 20259.199.319.199.319.31104,994
Feb 28, 20259.169.169.149.169.1678,304
Feb 27, 20259.059.139.059.139.134,654
Feb 26, 20259.089.098.999.099.0915,898
Feb 25, 20259.129.129.009.009.009,764
Feb 24, 20259.009.108.989.109.1045,760
Feb 21, 20259.259.259.209.219.2134,406
Feb 20, 20259.409.409.289.349.3424,239
Feb 19, 20259.289.419.289.339.337,452
Feb 18, 20259.219.289.219.249.2412,259
Feb 17, 20259.219.289.209.279.2722,711
Feb 14, 20259.419.419.359.359.3511,187
Feb 13, 20259.359.429.359.409.4034,845
Feb 12, 20259.459.459.409.419.4115,076
Feb 11, 20259.439.499.439.499.4910,240
Feb 10, 20259.439.449.359.439.4325,044
Feb 7, 20259.409.409.349.399.396,054
Feb 5, 20259.239.369.239.339.334,680
Feb 4, 20259.499.499.369.389.3819,001
Feb 3, 20259.429.459.359.459.4517,910
Jan 31, 20259.479.509.479.509.50769
Jan 30, 20259.399.399.279.359.3512,243
Jan 29, 20259.309.389.299.299.2912,091
Jan 28, 20259.339.369.299.299.2914,897
Jan 27, 20259.409.409.349.359.352,292
Jan 24, 20259.459.459.289.289.289,096
Jan 23, 20259.489.489.319.429.4215,699
Jan 22, 20259.479.499.439.499.4917,214
Jan 21, 20259.419.419.309.379.3712,814
Jan 20, 20259.399.469.399.429.4226,547
Jan 17, 20259.379.399.379.399.3923,368
Jan 16, 20259.129.269.129.199.196,411
Jan 15, 20259.219.219.199.199.1912,208
Jan 14, 20259.189.189.109.119.116,215
Jan 13, 20259.159.159.019.019.012,254
Jan 10, 20259.199.199.099.179.1710,012
Jan 9, 20259.159.179.119.179.176,528
Jan 8, 20259.099.129.079.129.1219,363
Jan 7, 20259.209.209.079.129.126,722
Jan 6, 20259.109.199.109.179.1712,891
Jan 3, 20259.169.169.039.109.106,380
Dec 31, 20248.978.978.978.978.9740
Dec 30, 20249.079.159.059.109.109,396
Dec 27, 20249.279.279.169.169.1611,857
Dec 24, 20249.159.159.139.139.13564
Dec 23, 20249.079.199.079.199.195,953
Dec 20, 20248.959.028.918.918.9144,178
Dec 19, 20249.029.068.998.998.9928,470
Dec 18, 20249.189.189.139.189.1820,695
Dec 17, 20249.229.229.099.129.1219,135
Dec 16, 20249.159.239.159.199.1918,242
Dec 13, 20249.259.259.199.199.1912,328
Dec 12, 20249.259.259.219.239.2320,783
Dec 11, 20249.209.219.139.199.1914,429
Dec 10, 20249.249.249.139.239.2333,305
Dec 9, 20249.389.389.349.389.3815,560
Dec 6, 20249.309.309.259.289.2822,688
Dec 5, 20249.369.369.259.329.3219,249
Dec 4, 20249.279.329.209.329.329,371
Dec 3, 20249.319.319.229.229.2255,642
Dec 2, 20249.199.289.199.209.2099,298
Nov 29, 20249.329.329.259.289.286,782
Nov 28, 2024 0.027723 Dividend
Nov 28, 20249.309.309.279.289.2818,851
Nov 27, 20249.459.459.279.279.2526,577
Nov 26, 20249.439.439.389.419.3911,945
Nov 25, 20249.349.349.309.349.3127,163
Nov 22, 20249.209.249.209.229.199,648
Nov 21, 20249.099.099.019.018.9913,949
Nov 20, 20249.019.018.918.978.9511,868
Nov 19, 20249.009.008.908.978.9492,062
Nov 18, 20249.019.018.948.948.9156,319
Nov 15, 20249.009.049.009.028.9918,235
Nov 14, 20249.139.139.089.119.0940,668
Nov 13, 20249.069.069.029.028.9925,544
Nov 12, 20249.079.079.029.039.0129,603
Nov 11, 20248.908.958.908.948.9145,063
Nov 8, 20248.828.828.768.818.7823,680
Nov 7, 20248.938.938.808.838.8047,550
Nov 6, 20248.608.748.608.748.7222,169
Nov 5, 20248.528.528.508.508.472,584
Nov 4, 20248.558.558.438.478.4510,250
Nov 1, 20248.568.568.438.538.5062,272
Oct 31, 20248.648.648.608.608.586,482
Oct 30, 20248.658.668.648.668.6314,866
Oct 29, 20248.668.668.568.568.5337,266
Oct 25, 20248.498.608.498.608.5825,807
Oct 24, 20248.618.618.518.588.5612,319
Oct 23, 2024 0.049814 Dividend
Oct 23, 20248.618.618.558.558.5218,566
Oct 22, 20248.558.638.558.608.53720
Oct 21, 20248.558.648.558.628.551,992
Oct 18, 20248.548.628.548.618.5410,591
Oct 17, 20248.668.668.528.528.441,595
Oct 16, 20248.458.568.458.498.42274
Oct 15, 20248.478.568.478.488.411,873
Oct 14, 20248.418.458.408.408.322,482
Oct 11, 20248.428.428.318.398.321,020
Oct 10, 20248.408.458.378.448.362,248
Oct 9, 20248.308.338.308.338.26774
Oct 8, 20248.308.308.308.308.23332
Oct 7, 20248.228.298.228.298.22250
Oct 4, 20248.108.178.108.178.091,108
Oct 3, 20248.168.168.128.148.061,679
Oct 2, 20248.028.088.028.088.01419
Oct 1, 20247.998.077.998.027.954,487
Sep 30, 20247.988.047.988.007.93938
Sep 27, 20248.078.078.068.067.991,750
Sep 26, 20248.128.128.068.067.98634
Sep 25, 20248.078.077.967.967.891,646
Sep 24, 20248.148.148.038.037.9616,425
Sep 23, 20248.118.138.118.128.05468
Sep 20, 20248.168.168.118.118.04189
Sep 19, 20248.088.108.048.057.98879
Sep 18, 20248.148.148.098.098.02741
Sep 17, 20248.108.108.088.088.01624
Sep 16, 20247.998.087.998.088.012,451
Sep 13, 20247.977.977.907.907.83504
Sep 12, 20247.907.997.907.987.91274
Sep 11, 20247.957.957.927.927.8512,818
Sep 10, 20247.947.957.947.947.87390
Sep 9, 20247.727.807.727.757.68499
Sep 6, 20247.857.877.847.847.771,123
Sep 5, 20247.947.947.897.897.821,468
Sep 4, 20247.977.977.917.917.8422,049
Sep 3, 20248.058.058.028.027.955,218
Sep 2, 20247.928.017.928.017.947,679
Aug 30, 20247.847.937.847.937.86349
Aug 29, 20247.957.957.837.847.77858
Aug 28, 20247.967.967.877.957.8829,392
Aug 27, 20248.008.007.917.917.84620
Aug 26, 20247.897.997.897.997.92251
Aug 23, 20248.018.017.927.927.8515,501
Aug 22, 20248.088.088.018.017.9416,179
Aug 21, 20247.957.967.857.967.893,021
Aug 20, 20248.068.068.028.037.96560
Aug 19, 20247.938.027.938.007.93332
Aug 16, 20248.138.138.078.078.00314
Aug 15, 20247.897.997.897.987.91880
Aug 14, 20247.897.927.897.927.852,146
Aug 13, 20247.847.847.827.827.761,047
Aug 12, 20247.837.897.817.817.7432,192
Aug 9, 20247.807.877.807.857.78897
Aug 8, 20247.767.767.717.747.675,059
Aug 7, 20247.777.837.717.827.75930
Aug 6, 20247.677.867.677.867.793,988
Aug 5, 20247.867.867.777.847.778,651
Aug 2, 20248.028.077.967.977.905,231
Aug 1, 20248.238.238.178.178.1022,983
Jul 31, 20248.228.238.228.238.151,150
Jul 30, 20248.238.238.208.208.132,454
Jul 29, 20248.138.228.138.168.0915,421
Jul 26, 20248.058.138.058.138.062,808
Jul 25, 20248.098.098.058.057.98526
Jul 24, 20248.068.138.068.067.992,529
Jul 23, 20248.158.158.068.078.005,068
Jul 22, 20247.908.037.908.037.9619,404
Jul 19, 20248.028.037.958.037.9614,749
Jul 18, 20248.048.047.958.027.952,281
Jul 17, 20248.058.088.058.088.015,872
Jul 16, 20247.957.987.917.987.9116,847
Jul 15, 20247.927.927.907.907.8312,798
Jul 12, 20247.887.887.787.837.7716,487
Jul 11, 20247.707.707.707.707.63-
Jul 10, 20247.667.707.657.707.63864
Jul 9, 20247.667.697.667.697.63302
Jul 8, 20247.657.657.557.617.54850
Jul 5, 20247.677.677.597.597.528,040
Jul 4, 20247.677.677.607.667.6011,797
Jul 3, 20247.677.677.637.637.5632,360
Jul 2, 20247.697.697.617.617.551,862
Jul 1, 20247.657.657.657.657.59-
Jun 27, 20247.747.747.657.657.5919,249
Jun 26, 20247.637.707.637.677.603,871
Jun 25, 20247.667.747.667.747.673,404
Jun 24, 20247.707.707.707.707.64-
Jun 21, 20247.647.717.647.707.647,886
Jun 20, 20247.637.707.637.707.641,710
Jun 19, 20247.617.697.617.667.59474
Jun 18, 20247.587.727.587.627.557,596
Jun 17, 20247.667.667.667.667.60-
Jun 14, 20247.667.667.667.667.60-
Jun 13, 20247.657.667.657.667.60182
Jun 12, 20247.567.657.567.647.58391
Jun 11, 20247.607.687.607.687.61787
Jun 10, 20247.597.677.597.677.601,059
Jun 7, 20247.527.607.527.537.472,042
Jun 6, 20247.637.637.597.597.521,334
Jun 5, 20247.607.607.567.547.48451
Jun 4, 20247.527.607.527.607.536,784
May 31, 20247.607.657.607.657.58246
May 30, 2024 0.076472 Dividend
May 30, 20247.687.687.597.597.5211,909
May 29, 20247.747.747.667.667.52838
May 28, 20247.807.807.737.807.652,586
May 27, 20247.757.827.757.827.6716,893
May 24, 20247.717.827.717.747.591,260
May 23, 20247.937.937.857.857.71734
May 22, 20247.947.947.947.947.79-
May 21, 20247.937.947.937.947.791,934
May 20, 20247.807.917.807.917.762,263
May 17, 20247.897.917.897.917.76302
May 16, 20247.927.927.917.927.77320
May 15, 20247.937.937.927.927.771,526
May 14, 20247.937.937.937.937.78776
May 13, 20247.957.957.957.957.80-
May 10, 20247.927.957.927.957.80454
May 9, 20247.907.907.827.897.743,189
May 8, 20247.847.937.847.937.78378
May 7, 20247.827.907.827.907.7511,193
May 6, 20247.837.837.757.807.654,932
May 3, 20247.847.847.847.847.6986
May 2, 20247.827.847.777.837.6914,402
May 1, 20247.787.887.787.887.736,220
Apr 30, 20247.897.917.897.917.77967