Smartshares NZ Mid Cap ETF (NZE:MDZ)
New Zealand · Delayed Price · Currency is NZD 5.84
+0.05 (0.83%)
May 29, 2026, 4:03 PM NZST
NZE:MDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.79 | 5.84 | 5.79 | 5.84 | 5.84 | 0.83% | 127,957 |
| May 28, 2026 | 5.77 | 5.80 | 5.77 | 5.79 | 5.79 | -0.25% | 8,108 |
| May 27, 2026 | 5.88 | 5.91 | 5.87 | 5.90 | 5.80 | 0.43% | 52,071 |
| May 26, 2026 | 5.91 | 5.91 | 5.85 | 5.88 | 5.78 | 0.29% | 41,711 |
| May 25, 2026 | 5.90 | 5.94 | 5.86 | 5.86 | 5.76 | -0.66% | 86,566 |
| May 22, 2026 | 5.83 | 5.90 | 5.83 | 5.90 | 5.80 | 1.11% | 8,128 |
| May 21, 2026 | 5.78 | 5.84 | 5.78 | 5.84 | 5.73 | 0.66% | 53,416 |
| May 20, 2026 | 5.89 | 5.89 | 5.80 | 5.80 | 5.70 | -1.58% | 7,624 |
| May 19, 2026 | 5.82 | 5.89 | 5.82 | 5.89 | 5.79 | 1.20% | 18,576 |
| May 18, 2026 | 5.87 | 5.88 | 5.82 | 5.82 | 5.72 | -0.97% | 165,175 |
| May 15, 2026 | 5.90 | 5.90 | 5.88 | 5.88 | 5.78 | -0.27% | 16,819 |
| May 14, 2026 | 5.89 | 5.91 | 5.89 | 5.89 | 5.79 | -0.46% | 17,965 |
| May 13, 2026 | 5.90 | 5.92 | 5.88 | 5.92 | 5.82 | 0.68% | 10,778 |
| May 12, 2026 | 5.91 | 5.91 | 5.87 | 5.88 | 5.78 | -0.47% | 5,477 |
| May 11, 2026 | 5.91 | 5.91 | 5.89 | 5.91 | 5.81 | -0.07% | 16,813 |
| May 8, 2026 | 5.91 | 5.92 | 5.91 | 5.91 | 5.81 | -0.64% | 20,508 |
| May 7, 2026 | 5.89 | 5.95 | 5.89 | 5.95 | 5.85 | 0.46% | 7,105 |
| May 6, 2026 | 5.88 | 5.92 | 5.88 | 5.92 | 5.82 | 0.68% | 17,891 |
| May 5, 2026 | 5.91 | 5.91 | 5.87 | 5.88 | 5.78 | -0.99% | 33,609 |
| May 4, 2026 | 5.90 | 5.94 | 5.89 | 5.94 | 5.84 | 0.68% | 34,478 |
| May 1, 2026 | 5.87 | 5.90 | 5.86 | 5.90 | 5.80 | 0.72% | 5,826 |
| Apr 30, 2026 | 5.77 | 5.86 | 5.77 | 5.86 | 5.76 | 1.21% | 24,101 |
| Apr 29, 2026 | 5.80 | 5.81 | 5.79 | 5.79 | 5.69 | -0.96% | 13,549 |
| Apr 28, 2026 | 5.86 | 5.86 | 5.82 | 5.85 | 5.75 | -0.53% | 26,261 |
| Apr 24, 2026 | 5.84 | 5.88 | 5.84 | 5.88 | 5.78 | 0.27% | 418 |
| Apr 23, 2026 | 5.80 | 5.86 | 5.80 | 5.86 | 5.76 | 0.46% | 2,948 |
| Apr 22, 2026 | 5.78 | 5.83 | 5.78 | 5.83 | 5.73 | 0.73% | 4,879 |
| Apr 21, 2026 | 5.81 | 5.81 | 5.78 | 5.79 | 5.69 | 0.63% | 6,907 |
| Apr 20, 2026 | 5.81 | 5.82 | 5.76 | 5.76 | 5.66 | -0.98% | 39,566 |
| Apr 17, 2026 | 5.86 | 5.86 | 5.81 | 5.81 | 5.71 | -1.29% | 4,594 |
| Apr 16, 2026 | 5.88 | 5.89 | 5.88 | 5.89 | 5.79 | 0.41% | 17,280 |
| Apr 15, 2026 | 5.87 | 5.89 | 5.87 | 5.87 | 5.76 | - | 3,500 |
| Apr 14, 2026 | 5.83 | 5.87 | 5.83 | 5.87 | 5.76 | 1.24% | 35,421 |
| Apr 13, 2026 | 5.83 | 5.83 | 5.79 | 5.79 | 5.69 | -0.63% | 33,847 |
| Apr 10, 2026 | 5.87 | 5.87 | 5.83 | 5.83 | 5.73 | -0.34% | 4,777 |
| Apr 9, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.75 | -0.46% | 5,217 |
| Apr 8, 2026 | 5.80 | 5.90 | 5.80 | 5.88 | 5.78 | 1.70% | 54,460 |
| Apr 7, 2026 | 5.75 | 5.82 | 5.75 | 5.78 | 5.68 | 1.05% | 16,156 |
| Apr 2, 2026 | 5.74 | 5.75 | 5.72 | 5.72 | 5.62 | -0.19% | 10,020 |
| Apr 1, 2026 | 5.74 | 5.78 | 5.73 | 5.73 | 5.63 | -0.19% | 4,245 |
| Mar 31, 2026 | 5.68 | 5.74 | 5.68 | 5.74 | 5.64 | 1.09% | 11,406 |
| Mar 30, 2026 | 5.77 | 5.77 | 5.67 | 5.68 | 5.58 | -1.35% | 29,517 |
| Mar 27, 2026 | 5.80 | 5.80 | 5.76 | 5.76 | 5.66 | -1.25% | 1,873 |
| Mar 26, 2026 | 5.84 | 5.84 | 5.82 | 5.83 | 5.73 | -0.15% | 12,315 |
| Mar 25, 2026 | 5.80 | 5.84 | 5.80 | 5.84 | 5.74 | 1.00% | 4,038 |
| Mar 24, 2026 | 5.84 | 5.85 | 5.78 | 5.78 | 5.68 | -0.86% | 10,433 |
| Mar 23, 2026 | 5.89 | 5.89 | 5.82 | 5.83 | 5.73 | -1.57% | 16,007 |
| Mar 20, 2026 | 5.92 | 5.94 | 5.92 | 5.92 | 5.82 | -0.30% | 4,435 |
| Mar 19, 2026 | 5.97 | 5.97 | 5.93 | 5.94 | 5.84 | -0.20% | 20,392 |
| Mar 18, 2026 | 5.91 | 5.97 | 5.91 | 5.95 | 5.85 | 0.51% | 105,405 |