Smartshares NZ Mid Cap ETF (NZE:MDZ)
New Zealand · Delayed Price · Currency is NZD 5.72
-0.01 (-0.19%)
Apr 2, 2026, 5:00 PM NZST
NZE:MDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.74 | 5.75 | 5.72 | 5.72 | 5.72 | -0.19% | 10,020 |
| Apr 1, 2026 | 5.74 | 5.78 | 5.73 | 5.73 | 5.73 | -0.19% | 4,245 |
| Mar 31, 2026 | 5.68 | 5.74 | 5.68 | 5.74 | 5.74 | 1.09% | 11,406 |
| Mar 30, 2026 | 5.77 | 5.77 | 5.67 | 5.68 | 5.68 | -1.35% | 29,517 |
| Mar 27, 2026 | 5.80 | 5.80 | 5.76 | 5.76 | 5.76 | -1.25% | 1,873 |
| Mar 26, 2026 | 5.84 | 5.84 | 5.82 | 5.83 | 5.83 | -0.15% | 12,315 |
| Mar 25, 2026 | 5.80 | 5.84 | 5.80 | 5.84 | 5.84 | 1.00% | 4,038 |
| Mar 24, 2026 | 5.84 | 5.85 | 5.78 | 5.78 | 5.78 | -0.86% | 10,433 |
| Mar 23, 2026 | 5.89 | 5.89 | 5.82 | 5.83 | 5.83 | -1.57% | 16,007 |
| Mar 20, 2026 | 5.92 | 5.94 | 5.92 | 5.92 | 5.92 | -0.30% | 4,435 |
| Mar 19, 2026 | 5.97 | 5.97 | 5.93 | 5.94 | 5.94 | -0.20% | 20,392 |
| Mar 18, 2026 | 5.91 | 5.97 | 5.91 | 5.95 | 5.95 | 0.51% | 105,405 |
| Mar 17, 2026 | 5.95 | 5.95 | 5.92 | 5.92 | 5.92 | 0.05% | 28,300 |
| Mar 16, 2026 | 5.93 | 5.94 | 5.91 | 5.92 | 5.92 | 0.12% | 16,436 |
| Mar 13, 2026 | 5.92 | 5.92 | 5.91 | 5.91 | 5.91 | -0.07% | 5,746 |
| Mar 12, 2026 | 6.01 | 6.01 | 5.92 | 5.92 | 5.92 | -0.89% | 53,970 |
| Mar 11, 2026 | 5.96 | 5.99 | 5.96 | 5.97 | 5.97 | 1.19% | 4,719 |
| Mar 10, 2026 | 5.94 | 6.00 | 5.90 | 5.90 | 5.90 | -0.19% | 3,479 |
| Mar 9, 2026 | 6.03 | 6.04 | 5.89 | 5.91 | 5.91 | -2.59% | 17,081 |
| Mar 6, 2026 | 6.08 | 6.08 | 6.07 | 6.07 | 6.07 | -0.30% | 9,334 |
| Mar 5, 2026 | 6.02 | 6.10 | 6.02 | 6.09 | 6.09 | 0.68% | 4,423 |
| Mar 4, 2026 | 6.04 | 6.05 | 6.04 | 6.05 | 6.05 | -0.17% | 8,395 |
| Mar 3, 2026 | 6.05 | 6.10 | 6.05 | 6.06 | 6.06 | -0.20% | 47,386 |
| Mar 2, 2026 | 6.10 | 6.10 | 6.07 | 6.07 | 6.07 | -0.90% | 23,046 |
| Feb 27, 2026 | 6.11 | 6.14 | 6.11 | 6.12 | 6.12 | 0.20% | 45,481 |
| Feb 26, 2026 | 6.09 | 6.12 | 6.09 | 6.11 | 6.11 | 0.63% | 12,974 |
| Feb 25, 2026 | 6.07 | 6.08 | 6.07 | 6.07 | 6.07 | 0.20% | 28,983 |
| Feb 24, 2026 | 6.02 | 6.06 | 6.02 | 6.06 | 6.06 | 0.26% | 17,089 |
| Feb 23, 2026 | 6.03 | 6.06 | 6.01 | 6.05 | 6.05 | 0.02% | 4,270 |
| Feb 20, 2026 | 6.08 | 6.08 | 6.01 | 6.04 | 6.04 | -0.61% | 5,505 |
| Feb 19, 2026 | 6.03 | 6.08 | 6.01 | 6.08 | 6.08 | 1.59% | 6,213 |
| Feb 18, 2026 | 5.97 | 6.01 | 5.97 | 5.99 | 5.99 | 0.17% | 2,072 |
| Feb 17, 2026 | 6.00 | 6.02 | 5.98 | 5.98 | 5.98 | -0.25% | 8,802 |
| Feb 16, 2026 | 6.05 | 6.05 | 5.99 | 5.99 | 5.99 | -1.45% | 31,808 |
| Feb 13, 2026 | 6.16 | 6.16 | 6.08 | 6.08 | 6.08 | -0.91% | 14,984 |
| Feb 12, 2026 | 6.13 | 6.16 | 6.12 | 6.14 | 6.14 | -0.02% | 17,551 |
| Feb 11, 2026 | 6.12 | 6.14 | 6.12 | 6.14 | 6.14 | -0.21% | 12,452 |
| Feb 10, 2026 | 6.17 | 6.17 | 6.14 | 6.15 | 6.15 | 0.11% | 10,566 |
| Feb 9, 2026 | 6.11 | 6.17 | 6.11 | 6.14 | 6.14 | 0.51% | 12,160 |
| Feb 5, 2026 | 6.13 | 6.16 | 6.11 | 6.11 | 6.11 | -0.47% | 28,593 |
| Feb 4, 2026 | 6.15 | 6.15 | 6.10 | 6.14 | 6.14 | -0.08% | 29,379 |
| Feb 3, 2026 | 6.15 | 6.18 | 6.15 | 6.15 | 6.15 | -0.08% | 6,024 |
| Feb 2, 2026 | 6.18 | 6.19 | 6.14 | 6.15 | 6.15 | -0.66% | 7,089 |
| Jan 30, 2026 | 6.14 | 6.19 | 6.14 | 6.19 | 6.19 | 0.50% | 3,190 |
| Jan 29, 2026 | 6.19 | 6.19 | 6.13 | 6.16 | 6.16 | -0.68% | 16,003 |
| Jan 28, 2026 | 6.21 | 6.23 | 6.20 | 6.20 | 6.20 | -0.48% | 17,229 |
| Jan 27, 2026 | 6.22 | 6.25 | 6.22 | 6.23 | 6.23 | 0.42% | 21,115 |
| Jan 26, 2026 | 6.26 | 6.26 | 6.21 | 6.21 | 6.21 | -0.27% | 5,006 |
| Jan 23, 2026 | 6.30 | 6.30 | 6.22 | 6.22 | 6.22 | -1.05% | 59,460 |
| Jan 22, 2026 | 6.28 | 6.30 | 6.25 | 6.29 | 6.29 | 0.62% | 23,885 |