Smartshares NZ Bond ETF (NZE:NZB)
New Zealand · Delayed Price · Currency is NZD 3.015
+0.003 (0.10%)
Apr 1, 2026, 4:22 PM NZST
NZE:NZB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 3.02 | 3.02 | 3.01 | 3.02 | - | 0.10% | 2,525 |
| Mar 31, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.07% | 36,649 |
| Mar 30, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.20% | 31,339 |
| Mar 27, 2026 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -0.36% | 13,427 |
| Mar 26, 2026 | 3.01 | 3.02 | 3.01 | 3.02 | 3.02 | 0.27% | 9,443 |
| Mar 25, 2026 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | 0.17% | 121,572 |
| Mar 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.17% | 3,874 |
| Mar 23, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.43% | 36,510 |
| Mar 20, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.20% | 32,079 |
| Mar 19, 2026 | 3.02 | 3.03 | 3.02 | 3.03 | 3.03 | 0.27% | 7,651 |
| Mar 18, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.03% | 35,071 |
| Mar 17, 2026 | 3.02 | 3.02 | 3.01 | 3.02 | 3.02 | - | 19,035 |
| Mar 16, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.10% | 670,791 |
| Mar 13, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.23% | 38,516 |
| Mar 12, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.10% | 13,777 |
| Mar 11, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.30% | 39,705 |
| Mar 10, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.40% | 9,501 |
| Mar 9, 2026 | 3.03 | 3.04 | 3.03 | 3.03 | 3.03 | -0.26% | 13,602 |
| Mar 6, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.10% | 12,588 |
| Mar 5, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.07% | 1,982 |
| Mar 4, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.07% | 25,002 |
| Mar 3, 2026 | 3.05 | 3.05 | 3.04 | 3.05 | 3.05 | -0.03% | 21,941 |
| Mar 2, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.16% | 38,747 |
| Feb 27, 2026 | 3.04 | 3.05 | 3.04 | 3.04 | 3.04 | -0.03% | 14,516 |
| Feb 26, 2026 | 3.04 | 3.05 | 3.04 | 3.05 | 3.05 | -0.36% | 5,683 |
| Feb 25, 2026 | 3.06 | 3.06 | 3.05 | 3.06 | 3.05 | 0.03% | 4,845 |
| Feb 24, 2026 | 3.05 | 3.06 | 3.05 | 3.06 | 3.05 | 0.10% | 54,941 |
| Feb 23, 2026 | 3.05 | 3.06 | 3.05 | 3.05 | 3.04 | 0.10% | 132,965 |
| Feb 20, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.04 | -0.13% | 32,620 |
| Feb 19, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.04 | 0.26% | 18,394 |
| Feb 18, 2026 | 3.05 | 3.05 | 3.04 | 3.05 | 3.04 | 0.16% | 5,766 |
| Feb 17, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.03 | 0.03% | 19,988 |
| Feb 16, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.03 | 0.03% | 15,775 |
| Feb 13, 2026 | 3.03 | 3.04 | 3.03 | 3.04 | 3.03 | 0.07% | 20,522 |
| Feb 12, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.03 | -0.03% | 12,531 |
| Feb 11, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.03 | 0.13% | 26,251 |
| Feb 10, 2026 | 3.04 | 3.04 | 3.03 | 3.03 | 3.02 | -0.10% | 60,735 |
| Feb 9, 2026 | 3.04 | 3.04 | 3.03 | 3.04 | 3.03 | - | 38,210 |
| Feb 5, 2026 | 3.03 | 3.04 | 3.03 | 3.04 | 3.03 | 0.20% | 12,605 |
| Feb 4, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.02 | 0.03% | 13,343 |
| Feb 3, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.02 | 0.17% | 88,400 |
| Feb 2, 2026 | 3.03 | 3.03 | 3.02 | 3.02 | 3.02 | -0.17% | 16,721 |
| Jan 30, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.02 | 0.17% | 9,489 |
| Jan 29, 2026 | 3.02 | 3.03 | 3.02 | 3.02 | 3.02 | -0.13% | 73,661 |
| Jan 28, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.02 | -0.07% | 29,046 |
| Jan 27, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.02 | 0.13% | 39,660 |
| Jan 26, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.02 | -0.20% | 10,365 |
| Jan 23, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.02 | - | 6,741 |
| Jan 22, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.02 | 0.10% | 38,738 |
| Jan 21, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.02 | -0.26% | 73,160 |