Smart Bitcoin ETF (NZE:BTC)
New Zealand · Delayed Price · Currency is NZD 3.002
-0.107 (-3.44%)
Oct 27, 2026, 4:41 PM NZDT
NZE:BTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.05 | 3.06 | 3.00 | 3.00 | 3.00 | -3.44% | 36,959 |
| Oct 23, 2026 | 3.10 | 3.11 | 3.06 | 3.11 | 3.11 | -0.89% | 49,208 |
| Oct 22, 2026 | 3.19 | 3.23 | 3.14 | 3.14 | 3.14 | 0.45% | 34,320 |
| Oct 21, 2026 | 3.15 | 3.18 | 3.12 | 3.12 | 3.12 | 0.74% | 31,831 |
| Oct 20, 2026 | 3.10 | 3.14 | 3.10 | 3.10 | 3.10 | -0.77% | 28,240 |
| Oct 19, 2026 | 3.10 | 3.15 | 3.07 | 3.12 | 3.12 | -0.73% | 43,066 |
| Oct 16, 2026 | 3.11 | 3.16 | 3.11 | 3.15 | 3.15 | 1.06% | 18,657 |
| Oct 15, 2026 | 3.16 | 3.17 | 3.10 | 3.11 | 3.11 | -3.59% | 102,580 |
| Oct 14, 2026 | 3.20 | 3.23 | 3.19 | 3.23 | 3.23 | 0.62% | 69,386 |
| Oct 13, 2026 | 3.21 | 3.22 | 3.15 | 3.21 | 3.21 | -0.03% | 37,126 |
| Oct 12, 2026 | 3.20 | 3.24 | 3.20 | 3.21 | 3.21 | 1.04% | 36,626 |
| Oct 9, 2026 | 3.17 | 3.18 | 3.13 | 3.18 | 3.18 | -1.00% | 42,556 |
| Oct 8, 2026 | 3.20 | 3.23 | 3.19 | 3.21 | 3.21 | -0.31% | 14,503 |
| Oct 7, 2026 | 3.29 | 3.31 | 3.22 | 3.22 | 3.22 | -2.66% | 35,904 |
| Oct 6, 2026 | 3.31 | 3.33 | 3.29 | 3.31 | 3.31 | -0.87% | 45,502 |
| Oct 5, 2026 | 3.30 | 3.36 | 3.29 | 3.34 | 3.34 | 1.49% | 94,603 |
| Oct 2, 2026 | 3.24 | 3.29 | 3.24 | 3.29 | 3.29 | 2.75% | 18,619 |
| Oct 1, 2026 | 3.20 | 3.24 | 3.20 | 3.20 | 3.20 | 0.57% | 296,431 |
| Sep 30, 2026 | 3.18 | 3.23 | 3.18 | 3.18 | 3.18 | -0.25% | 74,153 |
| Sep 29, 2026 | 3.17 | 3.21 | 3.14 | 3.19 | 3.19 | -0.25% | 15,695 |
| Sep 28, 2026 | 3.26 | 3.26 | 3.18 | 3.20 | 3.20 | -1.27% | 36,440 |
| Sep 25, 2026 | 3.20 | 3.26 | 3.20 | 3.24 | 3.24 | 0.59% | 31,058 |
| Sep 24, 2026 | 3.25 | 3.25 | 3.19 | 3.22 | 3.22 | -2.42% | 86,457 |
| Sep 23, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 3.06% | 45,305 |
| Sep 22, 2026 | 3.18 | 3.30 | 3.18 | 3.20 | 3.20 | 3.59% | 79,716 |
| Sep 21, 2026 | 3.04 | 3.11 | 3.04 | 3.09 | 3.09 | 6.11% | 62,530 |
| Sep 18, 2026 | 2.85 | 2.91 | 2.85 | 2.91 | 2.91 | 2.28% | 13,967 |
| Sep 17, 2026 | 2.87 | 2.90 | 2.85 | 2.85 | 2.85 | -0.80% | 40,098 |
| Sep 16, 2026 | 2.86 | 2.88 | 2.82 | 2.87 | 2.87 | -0.76% | 35,797 |
| Sep 15, 2026 | 2.92 | 2.95 | 2.89 | 2.89 | 2.89 | -0.86% | 19,585 |
| Sep 14, 2026 | 2.85 | 2.92 | 2.85 | 2.92 | 2.92 | 2.39% | 40,863 |
| Sep 11, 2026 | 2.89 | 2.89 | 2.84 | 2.85 | 2.85 | -1.86% | 34,815 |
| Sep 10, 2026 | 2.91 | 2.91 | 2.88 | 2.90 | 2.90 | -0.62% | 34,644 |
| Sep 9, 2026 | 2.92 | 2.93 | 2.91 | 2.92 | 2.92 | 0.10% | 24,918 |
| Sep 8, 2026 | 2.94 | 2.94 | 2.90 | 2.92 | 2.92 | -1.15% | 82,547 |
| Sep 7, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -1.07% | 67,081 |
| Sep 4, 2026 | 2.99 | 3.03 | 2.97 | 2.99 | 2.99 | 3.75% | 87,577 |
| Sep 3, 2026 | 2.88 | 2.89 | 2.86 | 2.88 | 2.88 | 0.24% | 49,853 |
| Sep 2, 2026 | 2.84 | 2.89 | 2.82 | 2.87 | 2.87 | 0.28% | 71,692 |
| Sep 1, 2026 | 2.82 | 2.89 | 2.82 | 2.86 | 2.86 | 1.56% | 33,094 |
| Aug 31, 2026 | 2.88 | 2.89 | 2.82 | 2.82 | 2.82 | -2.02% | 24,938 |
| Aug 28, 2026 | 2.89 | 2.94 | 2.88 | 2.88 | 2.88 | 0.14% | 34,746 |
| Aug 27, 2026 | 2.86 | 2.89 | 2.86 | 2.87 | 2.87 | -0.10% | 40,694 |
| Aug 26, 2026 | 2.87 | 2.89 | 2.84 | 2.88 | 2.88 | -1.03% | 79,633 |
| Aug 25, 2026 | 2.86 | 2.95 | 2.86 | 2.91 | 2.91 | 3.86% | 252,642 |
| Aug 24, 2026 | 2.81 | 2.84 | 2.79 | 2.80 | 2.80 | 1.93% | 130,902 |
| Aug 21, 2026 | 2.64 | 2.74 | 2.64 | 2.74 | 2.74 | 8.12% | 190,642 |
| Aug 20, 2026 | 2.45 | 2.56 | 2.45 | 2.54 | 2.54 | 7.59% | 68,446 |
| Aug 19, 2026 | 2.33 | 2.39 | 2.33 | 2.36 | 2.36 | 0.17% | 74,477 |
| Aug 18, 2026 | 2.35 | 2.38 | 2.35 | 2.36 | 2.36 | 1.46% | 86,319 |