Smart Bitcoin ETF (NZE:BTC)
New Zealand · Delayed Price · Currency is NZD 4.259
+0.050 (1.19%)
Oct 21, 2025, 10:41 AM NZST
NZE:BTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 4.19 | 4.22 | 4.14 | 4.21 | 4.21 | 0.48% | 62,483 |
| Oct 17, 2025 | 4.23 | 4.23 | 4.14 | 4.19 | 4.19 | -1.87% | 73,222 |
| Oct 16, 2025 | 4.34 | 4.34 | 4.22 | 4.27 | 4.27 | -1.61% | 75,700 |
| Oct 15, 2025 | 4.35 | 4.39 | 4.32 | 4.34 | 4.34 | -0.91% | 131,323 |
| Oct 14, 2025 | 4.46 | 4.49 | 4.38 | 4.38 | 4.38 | -1.13% | 56,805 |
| Oct 13, 2025 | 4.57 | 4.57 | 4.40 | 4.43 | 4.43 | -3.90% | 130,962 |
| Oct 10, 2025 | 4.70 | 4.70 | 4.61 | 4.61 | 4.61 | -1.28% | 96,605 |
| Oct 9, 2025 | 4.70 | 4.73 | 4.63 | 4.67 | 4.67 | -0.64% | 43,792 |
| Oct 8, 2025 | 4.71 | 4.71 | 4.61 | 4.70 | 4.70 | -0.21% | 130,783 |
| Oct 7, 2025 | 4.69 | 4.76 | 4.69 | 4.71 | 4.71 | 1.07% | 71,401 |
| Oct 6, 2025 | 4.59 | 4.70 | 4.59 | 4.66 | 4.66 | 2.42% | 84,891 |
| Oct 3, 2025 | 4.60 | 4.60 | 4.54 | 4.55 | 4.55 | 0.44% | 79,319 |
| Oct 2, 2025 | 4.40 | 4.53 | 4.40 | 4.53 | 4.53 | 4.86% | 71,629 |
| Oct 1, 2025 | 4.33 | 4.38 | 4.31 | 4.32 | 4.32 | -0.23% | 127,621 |
| Sep 30, 2025 | 4.29 | 4.38 | 4.29 | 4.33 | 4.33 | 2.61% | 145,367 |
| Sep 29, 2025 | 4.20 | 4.31 | 4.20 | 4.22 | 4.22 | 0.24% | 59,206 |
| Sep 26, 2025 | 4.24 | 4.24 | 4.14 | 4.21 | 4.21 | -0.71% | 51,895 |
| Sep 25, 2025 | 4.24 | 4.30 | 4.21 | 4.24 | 4.24 | 0.71% | 25,344 |
| Sep 24, 2025 | 4.30 | 4.30 | 4.21 | 4.21 | 4.21 | -0.71% | 27,228 |
| Sep 23, 2025 | 4.28 | 4.28 | 4.19 | 4.24 | 4.24 | -1.85% | 77,379 |
| Sep 22, 2025 | 4.39 | 4.39 | 4.31 | 4.32 | 4.32 | -2.04% | 26,757 |
| Sep 19, 2025 | 4.42 | 4.42 | 4.37 | 4.41 | 4.41 | 0.23% | 42,178 |
| Sep 18, 2025 | 4.31 | 4.40 | 4.28 | 4.40 | 4.40 | 3.04% | 78,134 |
| Sep 17, 2025 | 4.30 | 4.33 | 4.27 | 4.27 | 4.27 | -0.47% | 78,134 |
| Sep 16, 2025 | 4.28 | 4.29 | 4.23 | 4.29 | 4.29 | -0.23% | 31,084 |
| Sep 15, 2025 | 4.29 | 4.30 | 4.26 | 4.30 | 4.30 | - | 54,969 |
| Sep 14, 2025 | 4.29 | 4.30 | 4.26 | 4.30 | 4.30 | 0.47% | 54,969 |
| Sep 12, 2025 | 4.25 | 4.29 | 4.23 | 4.28 | 4.28 | 0.47% | 39,468 |
| Sep 11, 2025 | 4.20 | 4.26 | 4.20 | 4.26 | 4.26 | 3.40% | 126,916 |
| Sep 10, 2025 | 4.16 | 4.17 | 4.12 | 4.12 | 4.12 | -0.96% | 30,015 |
| Sep 9, 2025 | 4.18 | 4.18 | 4.12 | 4.16 | 4.16 | 0.97% | 15,345 |
| Sep 8, 2025 | 4.17 | 4.20 | 4.12 | 4.12 | 4.12 | -1.90% | 45,027 |
| Sep 5, 2025 | 4.21 | 4.21 | 4.16 | 4.20 | 4.20 | 0.24% | 55,917 |
| Sep 4, 2025 | 4.21 | 4.23 | 4.19 | 4.19 | 4.19 | -0.24% | 20,103 |
| Sep 3, 2025 | 4.15 | 4.22 | 4.15 | 4.20 | 4.20 | 1.20% | 35,236 |
| Sep 2, 2025 | 4.04 | 4.15 | 4.04 | 4.15 | 4.15 | 2.98% | 45,992 |
| Sep 1, 2025 | 4.10 | 4.10 | 4.01 | 4.03 | 4.03 | -3.36% | 161,765 |
| Aug 29, 2025 | 4.22 | 4.22 | 4.15 | 4.17 | 4.17 | -1.42% | 47,413 |
| Aug 28, 2025 | 4.18 | 4.23 | 4.17 | 4.23 | 4.23 | 1.20% | 50,128 |
| Aug 27, 2025 | 4.22 | 4.23 | 4.18 | 4.18 | 4.18 | - | 48,548 |
| Aug 26, 2025 | 4.20 | 4.20 | 4.10 | 4.18 | 4.18 | -1.88% | 70,681 |
| Aug 25, 2025 | 4.26 | 4.29 | 4.22 | 4.26 | 4.26 | -0.70% | 147,893 |
| Aug 22, 2025 | 4.28 | 4.30 | 4.24 | 4.29 | 4.29 | -0.23% | 49,675 |
| Aug 21, 2025 | 4.34 | 4.35 | 4.30 | 4.30 | 4.30 | - | 76,382 |
| Aug 20, 2025 | 4.22 | 4.30 | 4.21 | 4.30 | 4.30 | 0.47% | 86,439 |
| Aug 19, 2025 | 4.34 | 4.35 | 4.28 | 4.28 | 4.28 | -0.70% | 28,375 |
| Aug 18, 2025 | 4.41 | 4.41 | 4.28 | 4.31 | 4.31 | -3.15% | 77,067 |
| Aug 15, 2025 | 4.42 | 4.46 | 4.38 | 4.45 | 4.45 | -2.63% | 37,108 |
| Aug 14, 2025 | 4.48 | 4.59 | 4.48 | 4.57 | 4.57 | 3.86% | 82,796 |
| Aug 13, 2025 | 4.46 | 4.47 | 4.40 | 4.40 | 4.40 | -0.90% | 54,087 |