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

NZSE - Delayed Quote NZD

Smart US Large Value ETF (USV.NZ)

5.52
+0.03
+(0.62%)
At close: 4:59:35 PM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20255.555.555.495.525.523,566
Apr 30, 20255.555.555.495.525.5215,577
Apr 29, 20255.465.495.465.495.49571
Apr 28, 20255.415.445.385.385.388,962
Apr 24, 20255.445.445.415.425.4213,210
Apr 23, 20255.395.495.395.445.446,031
Apr 22, 20255.205.255.205.225.2212,751
Apr 17, 20255.415.505.375.385.389,068
Apr 16, 20255.495.495.415.415.4140,203
Apr 15, 20255.475.505.415.415.4152,209
Apr 14, 20255.465.465.465.465.46-
Apr 11, 20255.505.505.415.465.468,526
Apr 10, 20255.625.755.605.655.659,380
Apr 9, 20255.495.495.345.345.3444,402
Apr 8, 20255.595.605.515.515.5128,418
Apr 7, 20255.705.705.285.385.3831,311
Apr 4, 20255.705.705.645.675.6714,591
Apr 3, 20255.795.835.775.785.7857,637
Apr 2, 20255.925.975.895.895.8910,671
Apr 1, 20255.966.025.955.965.967,417
Mar 31, 20255.865.905.825.825.829,025
Mar 28, 20255.985.995.915.995.997,759
Mar 27, 20256.016.015.945.945.9415,040
Mar 26, 20255.946.005.945.965.966,630
Mar 25, 20256.016.015.945.945.9424,263
Mar 24, 20255.945.975.895.975.9710,202
Mar 21, 20255.955.955.885.935.934,217
Mar 20, 20255.845.925.845.925.922,767
Mar 19, 20255.795.845.795.845.844,743
Mar 18, 20255.765.845.765.845.846,165
Mar 17, 20255.815.845.775.775.776,035
Mar 14, 20255.785.835.785.835.838,026
Mar 13, 20255.805.805.755.755.759,998
Mar 12, 20255.805.855.805.825.82263,878
Mar 11, 20255.975.975.865.905.9026,000
Mar 10, 20255.965.975.915.935.9326,586
Mar 7, 20255.895.955.895.955.9510,164
Mar 6, 20255.956.005.945.985.989,034
Mar 5, 20256.076.076.016.016.0122,980
Mar 4, 20256.166.196.126.156.153,532
Mar 3, 20256.186.276.186.276.2786,556
Feb 28, 20256.156.176.086.176.179,684
Feb 27, 20256.106.126.056.056.0513,278
Feb 26, 20256.026.106.026.056.056,482
Feb 25, 20256.066.086.016.016.0110,563
Feb 24, 20256.006.075.996.076.0765,897
Feb 21, 20256.126.126.046.096.0948,332
Feb 20, 20256.216.216.136.156.1511,196
Feb 19, 20256.176.186.106.106.108,529
Feb 18, 20256.066.126.066.126.123,739
Feb 17, 20256.096.116.086.086.0815,975
Feb 14, 20256.196.196.126.166.164,959
Feb 13, 20256.106.176.106.176.174,223
Feb 12, 20256.156.176.136.166.1634,063
Feb 11, 20256.186.186.156.156.158,259
Feb 10, 20256.146.146.116.116.1113,967
Feb 7, 20256.116.146.116.136.136,783
Feb 5, 20256.156.156.116.116.112,484
Feb 4, 20256.226.226.126.126.1216,967
Feb 3, 20256.176.206.126.156.1516,241
Jan 31, 20256.166.236.166.226.225,354
Jan 30, 20256.166.166.146.146.141,757
Jan 29, 20256.166.166.076.086.0826,577
Jan 28, 20256.166.196.136.196.19111,736
Jan 27, 20256.146.146.066.066.065,396
Jan 24, 20256.136.166.076.076.0727,663
Jan 23, 20256.156.156.066.116.111,778
Jan 22, 20256.176.196.096.136.1314,763
Jan 21, 20256.146.146.096.116.1121,020
Jan 20, 20256.186.186.146.146.1417,417
Jan 17, 20256.066.116.066.116.113,975
Jan 16, 20256.026.066.006.066.063,425
Jan 15, 20256.006.025.956.006.0039,368
Jan 14, 20256.006.005.915.915.9121,366
Jan 13, 20255.975.975.905.935.9328,953
Jan 10, 20256.006.005.935.945.9417,053
Jan 9, 20255.985.995.985.995.993,438
Jan 8, 20255.955.975.905.915.9123,146
Jan 7, 20255.935.965.925.945.9416,485
Jan 6, 20255.955.995.955.985.9819,426
Jan 3, 20256.016.015.925.975.9744,248
Dec 31, 20245.935.935.935.935.931,789
Dec 30, 20246.006.005.915.915.9110,128
Dec 27, 20246.046.045.976.036.037,176
Dec 24, 20245.955.955.895.895.893,021
Dec 23, 20245.965.965.895.915.9162,822
Dec 20, 20245.835.885.805.805.8048,356
Dec 19, 20245.895.915.895.905.905,178
Dec 18, 20245.935.935.905.935.931,829
Dec 17, 20245.955.955.875.885.8815,727
Dec 16, 20245.925.975.925.925.9238,000
Dec 13, 20245.985.985.935.935.9387,000
Dec 12, 20245.985.985.945.945.9411,357
Dec 11, 20245.995.995.915.925.9232,221
Dec 10, 20245.975.985.905.985.989,068
Dec 9, 20246.026.025.965.975.9742,288
Dec 6, 20246.006.005.955.995.9952,073
Dec 5, 20246.036.035.945.945.947,970
Dec 4, 20246.046.045.996.046.0427,977
Dec 3, 20246.056.055.995.995.9968,851
Dec 2, 20246.066.066.006.006.0019,174
Nov 29, 20246.066.066.056.066.0612,086
Nov 28, 2024 0.035471 Dividend
Nov 28, 20246.076.076.006.066.06115,181
Nov 27, 20246.186.186.056.056.0249,192
Nov 26, 20246.166.166.156.156.1210,494
Nov 25, 20246.116.116.056.106.0719,064
Nov 22, 20246.066.066.006.005.971,050
Nov 21, 20245.975.975.925.925.894,902
Nov 20, 20245.925.925.865.875.846,062
Nov 19, 20245.965.965.895.945.9136,485
Nov 18, 20245.965.965.915.955.922,816
Nov 15, 20245.995.995.915.915.8816,142
Nov 14, 20246.006.005.995.995.9520,384
Nov 13, 20245.965.965.885.885.8472,690
Nov 12, 20245.965.965.905.955.922,439
Nov 11, 20245.865.945.865.885.8430,789
Nov 8, 20245.805.865.805.865.82875
Nov 7, 20245.895.945.895.915.8733,406
Nov 6, 20245.745.795.725.795.764,766
Nov 5, 20245.645.705.645.705.6614,216
Nov 4, 20245.635.695.635.695.653,717
Nov 1, 20245.745.745.675.675.636,674
Oct 31, 20245.775.775.705.735.7036,122
Oct 30, 20245.775.775.735.765.735,877
Oct 29, 20245.805.805.785.785.7515,970
Oct 25, 20245.785.785.735.785.7552,584
Oct 24, 20245.755.805.745.795.7637,068
Oct 23, 2024 0.029889 Dividend
Oct 23, 20245.745.745.735.735.7010,388
Oct 22, 20245.775.775.755.755.686,910
Oct 21, 20245.805.805.765.775.7127,923
Oct 18, 20245.835.835.755.815.746,439
Oct 17, 20245.845.845.765.795.732,137
Oct 16, 20245.765.785.735.735.662,415
Oct 15, 20245.795.795.725.735.679,357
Oct 14, 20245.765.765.745.745.6759,204
Oct 11, 20245.705.705.635.685.621,588
Oct 10, 20245.735.735.655.655.5941,564
Oct 9, 20245.565.615.565.595.531,667
Oct 8, 20245.635.635.555.565.503,341
Oct 7, 20245.575.625.575.625.5618,061
Oct 4, 20245.495.545.495.495.434,214
Oct 3, 20245.535.535.475.475.415,944
Oct 2, 20245.505.505.435.465.401,323
Oct 1, 20245.415.475.405.435.3734,171
Sep 30, 20245.405.445.385.385.3229,551
Sep 27, 20245.465.465.455.465.40614
Sep 26, 20245.435.505.435.505.442,282
Sep 25, 20245.455.455.405.405.34861
Sep 24, 20245.515.515.445.445.382,914
Sep 23, 20245.475.525.455.515.4544,525
Sep 20, 20245.535.535.455.505.4438,686
Sep 19, 20245.515.515.505.505.442,824
Sep 18, 20245.465.505.465.505.443,505
Sep 17, 20245.535.535.505.515.451,288
Sep 16, 20245.435.505.435.435.371,835
Sep 13, 20245.455.455.395.405.343,027
Sep 12, 20245.405.455.405.405.342,995
Sep 11, 20245.385.435.385.435.373,239
Sep 10, 20245.465.465.385.385.3235,817
Sep 9, 20245.385.385.345.385.323,272
Sep 6, 20245.415.415.355.385.3213,383
Sep 5, 20245.475.475.435.435.381,703
Sep 4, 20245.495.495.435.445.3813,821
Sep 3, 20245.515.515.445.455.3910,642
Sep 2, 20245.415.485.415.485.425,828
Aug 30, 20245.435.435.375.375.3126,358
Aug 29, 20245.435.435.355.365.3010,672
Aug 28, 20245.425.425.355.415.3544,899
Aug 27, 20245.405.445.395.435.3713,918
Aug 26, 20245.365.405.365.405.34984
Aug 23, 20245.475.475.385.385.3234,251
Aug 22, 20245.355.445.355.435.3736,958
Aug 21, 20245.435.435.425.435.37859
Aug 20, 20245.515.515.465.475.401,641
Aug 19, 20245.535.535.475.475.411,534
Aug 16, 20245.555.555.485.525.467,246
Aug 15, 20245.475.475.415.465.404,681
Aug 14, 20245.305.415.305.415.353,936
Aug 13, 20245.365.365.305.355.29916
Aug 12, 20245.415.415.335.385.3247,304
Aug 9, 20245.325.405.325.365.3024,787
Aug 8, 20245.325.325.245.245.192,912
Aug 7, 20245.375.375.295.355.292,274
Aug 6, 20245.285.385.285.355.29136,720
Aug 5, 20245.455.455.365.395.3311,636
Aug 2, 20245.575.575.525.525.462,429
Aug 1, 20245.625.625.615.625.5613,496
Jul 31, 20245.565.615.565.585.5252,793
Jul 30, 20245.625.625.605.605.5437,039
Jul 29, 20245.625.635.595.595.5346,855
Jul 26, 20245.555.565.515.565.5021,626
Jul 25, 20245.525.525.495.495.432,096
Jul 24, 20245.455.505.455.505.44641
Jul 23, 20245.475.505.455.505.4414,564
Jul 22, 20245.455.455.405.455.391,212
Jul 19, 20245.475.475.465.475.4175,792
Jul 18, 20245.455.475.445.475.414,391
Jul 17, 20245.485.485.415.455.3984,714
Jul 16, 20245.385.395.385.395.346,338
Jul 15, 20245.355.355.295.295.237,641
Jul 12, 20245.255.325.255.315.257,312
Jul 11, 20245.235.235.235.235.17-
Jul 10, 20245.205.235.205.235.1728,377
Jul 9, 20245.205.205.145.205.148,937
Jul 8, 20245.125.175.115.115.0558,675
Jul 5, 20245.145.205.145.205.141,168
Jul 4, 20245.205.215.155.155.108,056
Jul 3, 20245.245.245.175.175.1125,085
Jul 2, 20245.225.225.205.205.141,509
Jul 1, 20245.205.205.205.205.14-
Jun 27, 20245.265.265.205.205.1427,369
Jun 26, 20245.165.225.165.225.166,251
Jun 25, 20245.255.255.205.205.142,081
Jun 24, 20245.265.265.175.185.1220,057
Jun 21, 20245.185.235.185.235.171,628
Jun 20, 20245.165.225.165.225.1630,521
Jun 19, 20245.165.165.165.165.10-
Jun 18, 20245.235.235.155.165.102,833
Jun 17, 20245.155.165.105.165.101,910
Jun 14, 20245.095.095.095.095.03-
Jun 13, 20245.065.135.065.095.03133,991
Jun 12, 20245.135.155.095.095.043,049
Jun 11, 20245.185.185.135.185.121,844
Jun 10, 20245.185.185.135.135.0835,284
Jun 7, 20245.115.125.065.095.0317,450
Jun 6, 20245.075.125.075.125.0618,247
Jun 5, 20245.115.125.065.115.055,672
Jun 4, 20245.115.115.065.115.068,541
May 31, 20245.075.115.065.105.053,117
May 30, 2024 0.048759 Dividend
May 30, 20245.145.145.055.065.009,318
May 29, 20245.175.175.115.165.0627,279
May 28, 20245.205.205.175.195.093,304
May 27, 20245.225.225.215.215.101,047
May 24, 20245.225.235.185.185.08474
May 23, 20245.305.305.255.305.195,630
May 22, 20245.325.325.295.295.18770
May 21, 20245.305.315.255.315.2012,520
May 20, 20245.255.325.255.325.214,134
May 17, 20245.305.315.265.265.153,368
May 16, 20245.255.315.255.315.20770
May 15, 20245.355.355.275.275.1610,565
May 14, 20245.335.335.275.275.171,481
May 13, 20245.275.275.275.275.16-
May 10, 20245.255.325.255.275.163,262
May 9, 20245.295.295.245.285.174,591
May 8, 20245.285.295.255.255.141,577
May 7, 20245.265.265.215.265.1533,557
May 6, 20245.165.235.165.235.12446
May 3, 20245.245.245.205.245.1310,940
May 2, 20245.245.265.245.255.1547,778
May 1, 20245.295.295.285.285.1711,033
Apr 30, 20245.285.295.235.295.19107,250