Smart Bitcoin ETF (NZE:BTC)
New Zealand · Delayed Price · Currency is NZD 3.350
-0.143 (-4.09%)
Jan 21, 2026, 4:17 PM NZST
NZE:BTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 3.33 | 3.33 | 3.27 | 3.27 | 3.27 | -1.92% | 16,512 |
| Dec 23, 2025 | 3.36 | 3.37 | 3.32 | 3.33 | 3.33 | -0.54% | 109,879 |
| Dec 22, 2025 | 3.35 | 3.40 | 3.35 | 3.35 | 3.35 | 1.58% | 26,384 |
| Dec 19, 2025 | 3.25 | 3.30 | 3.22 | 3.30 | 3.30 | - | 18,941 |
| Dec 18, 2025 | 3.29 | 3.30 | 3.25 | 3.30 | 3.30 | 0.30% | 86,760 |
| Dec 17, 2025 | 3.26 | 3.35 | 3.26 | 3.29 | 3.29 | 0.92% | 63,904 |
| Dec 16, 2025 | 3.35 | 3.35 | 3.24 | 3.26 | 3.26 | -4.48% | 68,523 |
| Dec 15, 2025 | 3.40 | 3.41 | 3.32 | 3.41 | 3.41 | -1.22% | 37,745 |
| Dec 12, 2025 | 3.43 | 3.51 | 3.43 | 3.46 | 3.46 | 0.96% | 19,159 |
| Dec 11, 2025 | 3.56 | 3.56 | 3.38 | 3.42 | 3.42 | -3.03% | 25,600 |
| Dec 10, 2025 | 3.50 | 3.53 | 3.50 | 3.53 | 3.53 | 2.74% | 10,430 |
| Dec 9, 2025 | 3.51 | 3.51 | 3.43 | 3.44 | 3.44 | -1.18% | 26,305 |
| Dec 8, 2025 | 3.50 | 3.50 | 3.43 | 3.48 | 3.48 | -1.28% | 28,584 |
| Dec 5, 2025 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | -1.87% | 31,608 |
| 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 |