Smartshares NZ Top 50 ETF (NZE:FNZ)
New Zealand · Delayed Price · Currency is NZD 3.028
-0.010 (-0.33%)
Apr 24, 2026, 4:59 PM NZST
NZE:FNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.04 | 3.04 | 3.02 | 3.03 | 3.03 | -0.33% | 38,244 |
| Apr 23, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 0.60% | 55,479 |
| Apr 22, 2026 | 3.03 | 3.04 | 3.02 | 3.02 | 3.02 | -0.07% | 73,002 |
| Apr 21, 2026 | 3.01 | 3.03 | 3.01 | 3.02 | 3.02 | 0.47% | 101,905 |
| Apr 20, 2026 | 3.04 | 3.04 | 3.01 | 3.01 | 3.01 | -0.53% | 207,756 |
| Apr 17, 2026 | 3.07 | 3.07 | 3.02 | 3.02 | 3.02 | -0.72% | 56,407 |
| Apr 16, 2026 | 3.06 | 3.07 | 3.05 | 3.05 | 3.05 | -0.23% | 118,546 |
| Apr 15, 2026 | 3.06 | 3.07 | 3.05 | 3.05 | 3.05 | 0.20% | 198,048 |
| Apr 14, 2026 | 3.05 | 3.07 | 3.04 | 3.05 | 3.05 | 0.46% | 62,268 |
| Apr 13, 2026 | 3.07 | 3.07 | 3.03 | 3.03 | 3.03 | -1.21% | 143,857 |
| Apr 10, 2026 | 3.10 | 3.10 | 3.06 | 3.07 | 3.07 | -0.74% | 86,487 |
| Apr 9, 2026 | 3.09 | 3.11 | 3.09 | 3.09 | 3.09 | 0.06% | 102,320 |
| Apr 8, 2026 | 3.06 | 3.12 | 3.06 | 3.09 | 3.09 | 1.34% | 132,716 |
| Apr 7, 2026 | 3.04 | 3.07 | 3.04 | 3.05 | 3.05 | 1.06% | 99,157 |
| Apr 2, 2026 | 3.01 | 3.04 | 3.01 | 3.02 | 3.02 | 1.00% | 110,890 |
| Apr 1, 2026 | 3.02 | 3.04 | 2.99 | 2.99 | 2.99 | -0.86% | 40,921 |
| Mar 31, 2026 | 2.98 | 3.01 | 2.98 | 3.01 | 3.01 | 1.17% | 64,705 |
| Mar 30, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -1.75% | 240,978 |
| Mar 27, 2026 | 3.04 | 3.04 | 3.02 | 3.03 | 3.03 | -0.59% | 109,068 |
| Mar 26, 2026 | 3.05 | 3.07 | 3.04 | 3.05 | 3.05 | 0.39% | 74,935 |
| Mar 25, 2026 | 3.00 | 3.05 | 3.00 | 3.04 | 3.04 | 1.67% | 95,081 |
| Mar 24, 2026 | 3.04 | 3.06 | 2.99 | 2.99 | 2.99 | -1.48% | 327,060 |
| Mar 23, 2026 | 3.05 | 3.06 | 3.02 | 3.03 | 3.03 | -0.98% | 163,702 |
| Mar 20, 2026 | 3.07 | 3.08 | 3.06 | 3.06 | 3.06 | -0.65% | 79,351 |
| Mar 19, 2026 | 3.13 | 3.13 | 3.07 | 3.08 | 3.08 | -1.63% | 56,712 |
| Mar 18, 2026 | 3.08 | 3.13 | 3.08 | 3.13 | 3.13 | 1.56% | 252,985 |
| Mar 17, 2026 | 3.10 | 3.11 | 3.08 | 3.09 | 3.09 | -0.32% | 96,791 |
| Mar 16, 2026 | 3.09 | 3.10 | 3.08 | 3.10 | 3.10 | -0.13% | 86,070 |
| Mar 13, 2026 | 3.08 | 3.10 | 3.07 | 3.10 | 3.10 | -0.06% | 76,490 |
| Mar 12, 2026 | 3.11 | 3.12 | 3.09 | 3.10 | 3.10 | -0.74% | 76,771 |
| Mar 11, 2026 | 3.09 | 3.13 | 3.09 | 3.13 | 3.13 | 1.63% | 357,899 |
| Mar 10, 2026 | 3.09 | 3.13 | 3.08 | 3.08 | 3.08 | -0.32% | 123,724 |
| Mar 9, 2026 | 3.15 | 3.16 | 3.08 | 3.09 | 3.09 | -2.50% | 361,932 |
| Mar 6, 2026 | 3.17 | 3.18 | 3.15 | 3.16 | 3.16 | -0.88% | 115,529 |
| Mar 5, 2026 | 3.16 | 3.20 | 3.16 | 3.19 | 3.19 | 0.69% | 197,829 |
| Mar 4, 2026 | 3.17 | 3.17 | 3.15 | 3.17 | 3.17 | -0.31% | 35,537 |
| Mar 3, 2026 | 3.18 | 3.20 | 3.17 | 3.18 | 3.18 | - | 119,802 |
| Mar 2, 2026 | 3.20 | 3.20 | 3.16 | 3.18 | 3.18 | -0.93% | 373,864 |
| Feb 27, 2026 | 3.19 | 3.21 | 3.18 | 3.21 | 3.21 | 0.31% | 192,854 |
| Feb 26, 2026 | 3.17 | 3.20 | 3.17 | 3.20 | 3.20 | 0.79% | 187,489 |
| Feb 25, 2026 | 3.17 | 3.19 | 3.16 | 3.18 | 3.18 | - | 468,114 |
| Feb 24, 2026 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 0.54% | 203,205 |
| Feb 23, 2026 | 3.16 | 3.16 | 3.14 | 3.16 | 3.16 | 0.64% | 211,823 |
| Feb 20, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -1.29% | 176,698 |
| Feb 19, 2026 | 3.13 | 3.18 | 3.13 | 3.18 | 3.18 | 1.57% | 125,837 |
| Feb 18, 2026 | 3.09 | 3.13 | 3.09 | 3.13 | 3.13 | 1.07% | 166,127 |
| Feb 17, 2026 | 3.10 | 3.11 | 3.10 | 3.10 | 3.10 | -0.42% | 142,419 |
| Feb 16, 2026 | 3.15 | 3.15 | 3.09 | 3.11 | 3.11 | -0.83% | 150,467 |
| Feb 13, 2026 | 3.17 | 3.18 | 3.14 | 3.14 | 3.14 | -1.48% | 207,304 |
| Feb 12, 2026 | 3.20 | 3.20 | 3.17 | 3.18 | 3.18 | -0.22% | 165,861 |