Smart Bitcoin ETF (NZE:BTC)
New Zealand · Delayed Price · Currency is NZD 3.521
-0.067 (-1.87%)
Dec 5, 2025, 4:41 PM NZST
NZE:BTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.55 | 3.60 | 3.55 | 3.59 | 3.59 | 0.65% | 34,922 |
| Dec 3, 2025 | 3.42 | 3.57 | 3.42 | 3.57 | 3.57 | 6.80% | 28,112 |
| Dec 2, 2025 | 3.30 | 3.35 | 3.30 | 3.34 | 3.34 | 0.57% | 152,098 |
| Dec 1, 2025 | 3.50 | 3.50 | 3.31 | 3.32 | 3.32 | -4.41% | 118,644 |
| Nov 28, 2025 | 3.60 | 3.60 | 3.47 | 3.47 | 3.47 | -1.45% | 58,823 |
| Nov 27, 2025 | 3.42 | 3.53 | 3.42 | 3.52 | 3.52 | 4.35% | 93,197 |
| Nov 26, 2025 | 3.45 | 3.45 | 3.38 | 3.38 | 3.38 | -2.31% | 55,424 |
| Nov 25, 2025 | 3.50 | 3.50 | 3.41 | 3.46 | 3.46 | 1.53% | 108,278 |
| Nov 24, 2025 | 3.41 | 3.46 | 3.38 | 3.40 | 3.40 | 0.89% | 88,764 |
| Nov 21, 2025 | 3.57 | 3.58 | 3.35 | 3.37 | 3.37 | -7.05% | 186,701 |
| Nov 20, 2025 | 3.55 | 3.64 | 3.50 | 3.63 | 3.63 | 1.34% | 206,558 |
| Nov 19, 2025 | 3.51 | 3.63 | 3.51 | 3.58 | 3.58 | 2.31% | 137,660 |
| Nov 18, 2025 | 3.67 | 3.67 | 3.48 | 3.50 | 3.50 | -5.61% | 144,646 |
| Nov 17, 2025 | 3.80 | 3.80 | 3.59 | 3.71 | 3.71 | -2.47% | 178,493 |
| Nov 14, 2025 | 3.99 | 3.99 | 3.80 | 3.80 | 3.80 | -3.87% | 116,985 |
| Nov 13, 2025 | 4.02 | 4.02 | 3.93 | 3.96 | 3.96 | -1.37% | 54,904 |
| Nov 12, 2025 | 4.20 | 4.20 | 3.98 | 4.01 | 4.01 | -3.54% | 68,791 |
| Nov 11, 2025 | 4.10 | 4.18 | 4.10 | 4.16 | 4.16 | -0.02% | 46,236 |
| Nov 10, 2025 | 4.01 | 4.16 | 4.01 | 4.16 | 4.16 | 4.50% | 107,774 |
| Nov 7, 2025 | 3.96 | 3.98 | 3.91 | 3.98 | 3.98 | -0.65% | 159,154 |
| Nov 6, 2025 | 4.01 | 4.05 | 4.00 | 4.01 | 4.01 | 1.29% | 101,884 |
| Nov 5, 2025 | 3.89 | 4.00 | 3.85 | 3.96 | 3.96 | -3.77% | 325,120 |
| Nov 4, 2025 | 4.13 | 4.16 | 4.03 | 4.11 | 4.11 | -0.48% | 243,660 |
| Nov 3, 2025 | 4.20 | 4.25 | 4.13 | 4.13 | 4.13 | -0.60% | 162,193 |
| Oct 31, 2025 | 4.13 | 4.21 | 4.11 | 4.16 | 4.16 | -1.82% | 121,201 |
| Oct 30, 2025 | 4.27 | 4.27 | 4.20 | 4.23 | 4.23 | -1.56% | 80,709 |
| Oct 29, 2025 | 4.32 | 4.32 | 4.27 | 4.30 | 4.30 | -1.40% | 77,485 |
| Oct 28, 2025 | 4.34 | 4.39 | 4.32 | 4.36 | 4.36 | 3.64% | 77,483 |
| Oct 24, 2025 | 4.22 | 4.25 | 4.18 | 4.21 | 4.21 | 1.15% | 76,342 |
| Oct 23, 2025 | 4.16 | 4.18 | 4.08 | 4.16 | 4.16 | 0.22% | 51,532 |
| Oct 22, 2025 | 4.23 | 4.26 | 4.15 | 4.15 | 4.15 | -0.84% | 35,525 |
| Oct 21, 2025 | 4.25 | 4.26 | 4.19 | 4.19 | 4.19 | -0.57% | 32,473 |
| Oct 20, 2025 | 4.19 | 4.22 | 4.14 | 4.21 | 4.21 | 0.55% | 62,483 |
| Oct 17, 2025 | 4.23 | 4.23 | 4.14 | 4.19 | 4.19 | -1.97% | 73,222 |
| Oct 16, 2025 | 4.34 | 4.34 | 4.22 | 4.27 | 4.27 | -1.68% | 75,700 |
| Oct 15, 2025 | 4.35 | 4.39 | 4.32 | 4.34 | 4.34 | -0.75% | 131,323 |
| Oct 14, 2025 | 4.46 | 4.49 | 4.38 | 4.38 | 4.38 | -1.11% | 56,805 |
| Oct 13, 2025 | 4.57 | 4.57 | 4.40 | 4.43 | 4.43 | -3.93% | 130,962 |
| Oct 10, 2025 | 4.70 | 4.70 | 4.61 | 4.61 | 4.61 | -1.41% | 96,605 |
| Oct 9, 2025 | 4.70 | 4.73 | 4.63 | 4.67 | 4.67 | -0.49% | 43,792 |
| Oct 8, 2025 | 4.71 | 4.71 | 4.61 | 4.70 | 4.70 | -0.36% | 130,783 |
| Oct 7, 2025 | 4.69 | 4.76 | 4.69 | 4.71 | 4.71 | 1.12% | 71,401 |
| Oct 6, 2025 | 4.59 | 4.70 | 4.59 | 4.66 | 4.66 | 2.35% | 84,891 |
| Oct 3, 2025 | 4.60 | 4.60 | 4.54 | 4.55 | 4.55 | 0.57% | 79,319 |
| Oct 2, 2025 | 4.40 | 4.53 | 4.40 | 4.53 | 4.53 | 4.91% | 71,629 |
| Oct 1, 2025 | 4.33 | 4.38 | 4.31 | 4.32 | 4.32 | -0.35% | 127,621 |
| Sep 30, 2025 | 4.29 | 4.38 | 4.29 | 4.33 | 4.33 | 2.70% | 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 | -0.80% | 51,895 |
| Sep 25, 2025 | 4.24 | 4.30 | 4.21 | 4.24 | 4.24 | 0.71% | 25,344 |