Smart Bitcoin ETF (NZE:BTC)
New Zealand · Delayed Price · Currency is NZD 2.560
-0.035 (-1.35%)
At close: Mar 11, 2026
NZE:BTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 2.60 | 2.60 | 2.56 | 2.56 | 2.56 | -1.35% | 9,845 |
| Mar 10, 2026 | 2.52 | 2.60 | 2.52 | 2.60 | 2.60 | 4.38% | 27,213 |
| Mar 9, 2026 | 2.52 | 2.52 | 2.44 | 2.49 | 2.49 | -5.58% | 140,288 |
| Mar 6, 2026 | 2.65 | 2.65 | 2.63 | 2.63 | 2.63 | -1.86% | 22,885 |
| Mar 5, 2026 | 2.55 | 2.69 | 2.55 | 2.68 | 2.68 | 6.43% | 71,759 |
| Mar 4, 2026 | 2.54 | 2.56 | 2.51 | 2.52 | 2.52 | -0.12% | 29,929 |
| Mar 3, 2026 | 2.55 | 2.56 | 2.50 | 2.52 | 2.52 | 3.02% | 24,556 |
| Mar 2, 2026 | 2.44 | 2.45 | 2.40 | 2.45 | 2.45 | 0.25% | 210,266 |
| Feb 27, 2026 | 2.48 | 2.49 | 2.44 | 2.44 | 2.44 | -2.28% | 111,002 |
| Feb 26, 2026 | 2.49 | 2.53 | 2.47 | 2.50 | 2.50 | 3.86% | 144,471 |
| Feb 25, 2026 | 2.34 | 2.42 | 2.33 | 2.41 | 2.41 | 3.17% | 254,305 |
| Feb 24, 2026 | 2.38 | 2.40 | 2.33 | 2.33 | 2.33 | -2.30% | 174,053 |
| Feb 23, 2026 | 2.50 | 2.50 | 2.37 | 2.39 | 2.39 | -4.17% | 162,829 |
| Feb 20, 2026 | 2.47 | 2.49 | 2.43 | 2.49 | 2.49 | 1.55% | 62,591 |
| Feb 19, 2026 | 2.45 | 2.46 | 2.43 | 2.46 | 2.46 | 0.66% | 27,690 |
| Feb 18, 2026 | 2.47 | 2.47 | 2.44 | 2.44 | 2.44 | -2.79% | 20,117 |
| Feb 17, 2026 | 2.50 | 2.52 | 2.49 | 2.51 | 2.51 | 0.72% | 23,711 |
| Feb 16, 2026 | 2.46 | 2.52 | 2.46 | 2.49 | 2.49 | 2.55% | 125,888 |
| Feb 13, 2026 | 2.43 | 2.43 | 2.36 | 2.43 | 2.43 | 0.16% | 67,037 |
| Feb 12, 2026 | 2.45 | 2.47 | 2.43 | 2.43 | 2.43 | -1.98% | 109,546 |
| Feb 11, 2026 | 2.50 | 2.51 | 2.46 | 2.47 | 2.47 | -1.32% | 225,177 |
| Feb 10, 2026 | 2.57 | 2.57 | 2.51 | 2.51 | 2.51 | -3.65% | 192,439 |
| Feb 9, 2026 | 2.58 | 2.62 | 2.55 | 2.60 | 2.60 | -0.34% | 459,036 |
| Feb 5, 2026 | 2.77 | 2.77 | 2.59 | 2.61 | 2.61 | -5.77% | 219,758 |
| Feb 4, 2026 | 2.80 | 2.80 | 2.73 | 2.77 | 2.77 | -2.60% | 84,197 |
| Feb 3, 2026 | 2.79 | 2.88 | 2.79 | 2.85 | 2.85 | 4.98% | 38,885 |
| Feb 2, 2026 | 2.90 | 2.90 | 2.71 | 2.71 | 2.71 | -9.24% | 251,161 |
| Jan 30, 2026 | 3.14 | 3.14 | 2.95 | 2.99 | 2.99 | -6.13% | 184,787 |
| Jan 29, 2026 | 3.24 | 3.24 | 3.17 | 3.18 | 3.18 | -2.21% | 40,324 |
| Jan 28, 2026 | 3.23 | 3.26 | 3.22 | 3.25 | 3.25 | 0.71% | 25,112 |
| Jan 27, 2026 | 3.19 | 3.26 | 3.19 | 3.23 | 3.23 | 0.50% | 21,125 |
| Jan 26, 2026 | 3.18 | 3.23 | 3.16 | 3.21 | 3.21 | -3.86% | 192,957 |
| Jan 23, 2026 | 3.32 | 3.34 | 3.29 | 3.34 | 3.34 | -1.27% | 49,222 |
| Jan 22, 2026 | 3.34 | 3.39 | 3.34 | 3.39 | 3.39 | 1.07% | 41,743 |
| Jan 21, 2026 | 3.35 | 3.37 | 3.29 | 3.35 | 3.35 | -4.09% | 58,216 |
| Jan 20, 2026 | 3.54 | 3.54 | 3.47 | 3.49 | 3.49 | 0.06% | 34,178 |
| Jan 19, 2026 | 3.66 | 3.66 | 3.49 | 3.49 | 3.49 | -4.15% | 43,434 |
| Jan 16, 2026 | 3.60 | 3.66 | 3.60 | 3.64 | 3.64 | -0.76% | 56,483 |
| Jan 15, 2026 | 3.69 | 3.73 | 3.67 | 3.67 | 3.67 | 1.49% | 63,082 |
| Jan 14, 2026 | 3.55 | 3.66 | 3.55 | 3.62 | 3.62 | 3.94% | 78,557 |
| Jan 13, 2026 | 3.49 | 3.49 | 3.45 | 3.48 | 3.48 | -0.97% | 32,453 |
| Jan 12, 2026 | 3.45 | 3.51 | 3.45 | 3.51 | 3.51 | 2.12% | 76,134 |
| Jan 9, 2026 | 3.41 | 3.49 | 3.41 | 3.44 | 3.44 | - | 19,483 |
| Jan 8, 2026 | 3.49 | 3.49 | 3.43 | 3.44 | 3.44 | -1.66% | 44,171 |
| Jan 7, 2026 | 3.52 | 3.55 | 3.50 | 3.50 | 3.50 | -0.54% | 38,515 |
| Jan 6, 2026 | 3.59 | 3.59 | 3.52 | 3.52 | 3.52 | -1.18% | 90,370 |
| Jan 5, 2026 | 3.37 | 3.56 | 3.37 | 3.56 | 3.56 | 7.78% | 131,567 |
| Dec 31, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.98% | 344 |
| Dec 30, 2025 | 3.36 | 3.36 | 3.27 | 3.27 | 3.27 | -2.59% | 33,276 |
| Dec 29, 2025 | 3.29 | 3.37 | 3.28 | 3.36 | 3.36 | 2.66% | 55,380 |