Smartshares Exchange Traded Funds - SMARTSHARES Global Infrastructure ETF (NZE:INF)
New Zealand · Delayed Price · Currency is NZD 3.218
-0.012 (-0.37%)
At close: Apr 2, 2026
NZE:INF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.19 | 3.24 | 3.19 | 3.22 | 3.22 | -0.37% | 101,446 |
| Apr 1, 2026 | 3.26 | 3.26 | 3.23 | 3.23 | 3.23 | 0.03% | 1,107 |
| Mar 31, 2026 | 3.24 | 3.25 | 3.20 | 3.23 | 3.23 | 1.57% | 55,542 |
| Mar 30, 2026 | 3.19 | 3.19 | 3.16 | 3.18 | 3.18 | -0.41% | 8,500 |
| Mar 27, 2026 | 3.16 | 3.19 | 3.16 | 3.19 | 3.19 | 1.33% | 13,505 |
| Mar 26, 2026 | 3.22 | 3.22 | 3.15 | 3.15 | 3.15 | -0.97% | 5,912 |
| Mar 25, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | 1.82% | 25,415 |
| Mar 24, 2026 | 3.13 | 3.13 | 3.12 | 3.12 | 3.12 | 0.13% | 4,255 |
| Mar 23, 2026 | 3.13 | 3.13 | 3.11 | 3.12 | 3.12 | -2.19% | 3,112 |
| Mar 20, 2026 | 3.18 | 3.19 | 3.18 | 3.19 | 3.19 | -0.50% | 1,347 |
| Mar 19, 2026 | 3.22 | 3.22 | 3.21 | 3.21 | 3.21 | -1.90% | 81,416 |
| Mar 18, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.55% | 1,220 |
| Mar 17, 2026 | 3.24 | 3.26 | 3.24 | 3.25 | 3.25 | - | 21,340 |
| Mar 16, 2026 | 3.19 | 3.25 | 3.19 | 3.25 | 3.25 | 0.87% | 2,557 |
| Mar 13, 2026 | 3.25 | 3.25 | 3.21 | 3.22 | 3.22 | -0.06% | 26,248 |
| Mar 12, 2026 | 3.27 | 3.27 | 3.22 | 3.22 | 3.22 | -0.80% | 6,159 |
| Mar 11, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.18% | 949 |
| Mar 10, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.06% | 2,135 |
| Mar 9, 2026 | 3.26 | 3.28 | 3.21 | 3.21 | 3.21 | -1.32% | 31,418 |
| Mar 6, 2026 | 3.25 | 3.25 | 3.23 | 3.25 | 3.25 | -1.00% | 25,338 |
| Mar 5, 2026 | 3.28 | 3.29 | 3.27 | 3.29 | 3.29 | -0.36% | 23,015 |
| Mar 4, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.52% | 885 |
| Mar 3, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.58% | 15,857 |
| Mar 2, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 1.23% | 35,193 |
| Feb 27, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.63% | 837 |
| Feb 26, 2026 | 3.33 | 3.33 | 3.31 | 3.31 | 3.31 | - | 883 |
| Feb 25, 2026 | 3.30 | 3.31 | 3.30 | 3.31 | 3.31 | 1.53% | 5,369 |
| Feb 24, 2026 | 3.28 | 3.29 | 3.26 | 3.26 | 3.26 | -0.55% | 78,114 |
| Feb 23, 2026 | 3.28 | 3.29 | 3.28 | 3.28 | 3.28 | 0.18% | 937 |
| Feb 20, 2026 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | -0.24% | 781 |
| Feb 19, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.03% | 2,317 |
| Feb 18, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.36% | 42,167 |
| Feb 17, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 2.46% | 20,163 |
| Feb 13, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.12% | 306 |
| Feb 12, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.55% | 2,022 |
| Feb 11, 2026 | 3.11 | 3.14 | 3.11 | 3.14 | 3.14 | -0.38% | 3,270 |
| Feb 10, 2026 | 3.14 | 3.18 | 3.14 | 3.15 | 3.15 | 0.54% | 2,003 |
| Feb 9, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | 0.64% | 32,216 |
| Feb 5, 2026 | 3.06 | 3.12 | 3.06 | 3.12 | 3.12 | 0.84% | 26,891 |
| Feb 4, 2026 | 3.10 | 3.10 | 3.09 | 3.09 | 3.09 | 1.65% | 475 |
| Feb 3, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.20% | 3,872 |
| Feb 2, 2026 | 3.06 | 3.08 | 3.03 | 3.05 | 3.05 | -0.16% | 150,786 |
| Jan 30, 2026 | 3.02 | 3.05 | 3.02 | 3.05 | 3.05 | 0.07% | 788 |
| Jan 29, 2026 | 3.05 | 3.05 | 3.04 | 3.05 | 3.05 | 0.43% | 10,560 |
| Jan 27, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.33% | 112 |
| Jan 26, 2026 | 3.04 | 3.04 | 3.00 | 3.03 | 3.03 | 1.10% | 2,615 |
| Jan 23, 2026 | 3.02 | 3.02 | 2.99 | 2.99 | 2.99 | -1.68% | 2,160 |
| Jan 22, 2026 | 3.05 | 3.05 | 3.03 | 3.04 | 3.04 | 1.43% | 1,913 |
| Jan 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 286 |
| Jan 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.30% | 416 |