Smartshares NZ Dividend ETF (NZE:DIV)
New Zealand · Delayed Price · Currency is NZD 1.311
+0.007 (0.54%)
Oct 6, 2025, 5:05 PM NZST
NZE:DIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 0.77% | 215,657 |
| Oct 3, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 121,917 |
| Oct 2, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 104,282 |
| Oct 1, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 302,567 |
| Sep 30, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 40,715 |
| Sep 29, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 0.79% | 104,621 |
| Sep 26, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 85,050 |
| Sep 25, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 28,055 |
| Sep 24, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 75,531 |
| Sep 23, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 45,092 |
| Sep 22, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 51,694 |
| Sep 19, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 52,469 |
| Sep 18, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 32,437 |
| Sep 17, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 546,297 |
| Sep 16, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 58,228 |
| Sep 15, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 156,116 |
| Sep 14, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 156,116 |
| Sep 12, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | - | 100,483 |
| Sep 11, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 72,792 |
| Sep 10, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 124,863 |
| Sep 9, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 51,818 |
| Sep 8, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 112,593 |
| Sep 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 65,821 |
| Sep 4, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 49,788 |
| Sep 3, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 29,757 |
| Sep 2, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 19,714 |
| Sep 1, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 277,966 |
| Aug 29, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 88,371 |
| Aug 28, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 1.65% | 33,251 |
| Aug 27, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 76,893 |
| Aug 26, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 627,661 |
| Aug 25, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 57,379 |
| Aug 22, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | - | 79,597 |
| Aug 21, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 36,203 |
| Aug 20, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 60,601 |
| Aug 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 77,474 |
| Aug 18, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 198,622 |
| Aug 15, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | 55,363 |
| Aug 14, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 17,198 |
| Aug 13, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 120,073 |
| Aug 12, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 64,239 |
| Aug 11, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 59,303 |
| Aug 8, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 31,176 |
| Aug 7, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.67% | 65,141 |
| Aug 6, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 74,838 |
| Aug 5, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 78,399 |
| Aug 4, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 153,068 |
| Aug 1, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 218,795 |
| Jul 31, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 42,876 |
| Jul 30, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 96,765 |