Smartshares NZ Bond ETF (NZE:NZB)
New Zealand · Delayed Price · Currency is NZD 3.018
0.00 (0.00%)
Aug 4, 2025, 4:59 PM NZST
NZE:NZB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.01 | 3.02 | 3.01 | 3.02 | 3.02 | 0.33% | 10,475 |
| Jul 31, 2025 | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | -0.33% | 20,867 |
| Jul 30, 2025 | 3.02 | 3.02 | 3.01 | 3.02 | 3.02 | - | 14,532 |
| Jul 29, 2025 | 3.02 | 3.02 | 3.01 | 3.02 | 3.02 | 0.33% | 19,700 |
| Jul 28, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 13,766 |
| Jul 25, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.33% | 4,793 |
| Jul 24, 2025 | 3.01 | 3.02 | 3.01 | 3.02 | 3.02 | - | 458,706 |
| Jul 23, 2025 | 3.01 | 3.02 | 3.01 | 3.02 | 3.02 | - | 3,808 |
| Jul 22, 2025 | 3.01 | 3.02 | 3.01 | 3.02 | 3.02 | 0.33% | 2,808 |
| Jul 21, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 5,326 |
| Jul 18, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 14,735 |
| Jul 17, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 21,816 |
| Jul 16, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 60,374 |
| Jul 15, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 2,197 |
| Jul 14, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 2,056 |
| Jul 11, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 1,534 |
| Jul 10, 2025 | 3.01 | 3.01 | 3.00 | 3.01 | 3.01 | 0.33% | 20,560 |
| Jul 9, 2025 | 3.00 | 3.01 | 3.00 | 3.00 | 3.00 | -0.33% | 2,172 |
| Jul 8, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 9,389 |
| Jul 7, 2025 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | - | 11,301 |
| Jul 4, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 1,653 |
| Jul 3, 2025 | 3.01 | 3.01 | 3.00 | 3.01 | 3.01 | - | 3,302 |
| Jul 2, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 16,978 |
| Jul 1, 2025 | 3.01 | 3.01 | 3.00 | 3.01 | 3.01 | 0.33% | 48,669 |
| Jun 30, 2025 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -0.33% | 26,360 |
| Jun 27, 2025 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | 0.33% | 3,706 |
| Jun 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 6,162 |
| Jun 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 5,848 |
| Jun 24, 2025 | 3.00 | 3.00 | 2.99 | 3.00 | 3.00 | - | 4,011 |
| Jun 23, 2025 | 3.00 | 3.00 | 2.99 | 3.00 | 3.00 | 0.33% | 71,796 |
| Jun 20, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 933 |
| Jun 19, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 933 |
| Jun 18, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 1,489 |
| Jun 17, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | 2,798 |
| Jun 16, 2025 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | 0.33% | 2,390 |
| Jun 13, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 54,246 |
| Jun 12, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 16,123 |
| Jun 11, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 7,380 |
| Jun 10, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 5,965 |
| Jun 9, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | 41,207 |
| Jun 6, 2025 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | 0.33% | 16,938 |
| Jun 5, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 2,672 |
| Jun 4, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.34% | 17,828 |
| Jun 3, 2025 | 2.99 | 2.99 | 2.98 | 2.98 | 2.98 | - | 31,701 |
| May 30, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 22,250 |
| May 29, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | 6,369 |
| May 28, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.98 | - | 9,521 |
| May 27, 2025 | 3.01 | 3.02 | 3.01 | 3.02 | 2.99 | - | 5,054 |
| May 26, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.99 | - | 4,455 |
| May 23, 2025 | 3.02 | 3.02 | 3.01 | 3.02 | 2.99 | - | 4,667 |