Smartshares NZ Bond ETF (NZE:NZB)
New Zealand · Delayed Price · Currency is NZD 3.008
+0.003 (0.10%)
Oct 23, 2026, 5:00 PM NZDT
NZE:NZB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.01 | 3.02 | 3.01 | 3.01 | 3.01 | 0.10% | 4,213 |
| Oct 22, 2026 | 3.01 | 3.02 | 3.00 | 3.01 | 3.01 | 0.10% | 6,757 |
| Oct 21, 2026 | 3.00 | 3.01 | 3.00 | 3.00 | 3.00 | -0.07% | 4,810 |
| Oct 20, 2026 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -0.17% | 22,649 |
| Oct 19, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.03% | 7,181 |
| Oct 16, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.07% | 10,148 |
| Oct 15, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.13% | 26,731 |
| Oct 14, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.07% | 4,328 |
| Oct 13, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.10% | 9,498 |
| Oct 12, 2026 | 3.01 | 3.01 | 3.00 | 3.01 | 3.01 | 0.10% | 33,336 |
| Oct 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.03% | 6,186 |
| Oct 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.17% | 6,151 |
| Oct 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.23% | 14,208 |
| Oct 6, 2026 | 3.01 | 3.01 | 3.00 | 3.01 | 3.01 | 0.17% | 3,858 |
| Oct 5, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.03% | 30,863 |
| Oct 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.03% | 25,945 |
| Oct 1, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.07% | 19,000 |
| Sep 30, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | - | 21,370 |
| Sep 29, 2026 | 3.02 | 3.02 | 2.99 | 3.00 | 3.00 | 0.10% | 58,933 |
| Sep 28, 2026 | 2.99 | 3.00 | 2.99 | 2.99 | 2.99 | -0.20% | 12,960 |
| Sep 25, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.30% | 14,640 |
| Sep 24, 2026 | 3.01 | 3.01 | 3.00 | 3.01 | 3.01 | 0.13% | 20,594 |
| Sep 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.07% | 131,106 |
| Sep 22, 2026 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | 0.13% | 18,460 |
| Sep 21, 2026 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | - | 11,645 |
| Sep 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 15,963 |
| Sep 17, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.13% | 76,101 |
| Sep 16, 2026 | 3.00 | 3.00 | 2.99 | 3.00 | 3.00 | -0.07% | 42,249 |
| Sep 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.03% | 56,741 |
| Sep 14, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.46% | 154,019 |
| Sep 11, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.20% | 46,736 |
| Sep 10, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.03% | 210,371 |
| Sep 9, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.20% | 48,010 |
| Sep 8, 2026 | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | -0.07% | 42,563 |
| Sep 7, 2026 | 3.02 | 3.02 | 3.01 | 3.02 | 3.02 | -0.07% | 10,122 |
| Sep 4, 2026 | 3.02 | 3.02 | 3.01 | 3.02 | 3.02 | - | 74,849 |
| Sep 3, 2026 | 3.02 | 3.02 | 3.01 | 3.02 | 3.02 | 0.13% | 13,061 |
| Sep 2, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.10% | 11,395 |
| Sep 1, 2026 | 3.02 | 3.02 | 3.01 | 3.02 | 3.02 | 0.13% | 5,840 |
| Aug 31, 2026 | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | 0.07% | 13,580 |
| Aug 28, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.20% | 51,328 |
| Aug 27, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.02 | 0.07% | 5,479 |
| Aug 26, 2026 | 3.04 | 3.04 | 3.03 | 3.04 | 3.02 | 0.10% | 19,152 |
| Aug 25, 2026 | 3.04 | 3.04 | 3.03 | 3.03 | 3.01 | -0.03% | 104,432 |
| Aug 24, 2026 | 3.03 | 3.04 | 3.03 | 3.04 | 3.01 | -0.10% | 28,545 |
| Aug 21, 2026 | 3.03 | 3.04 | 3.03 | 3.04 | 3.02 | - | 17,536 |
| Aug 20, 2026 | 3.04 | 3.04 | 3.03 | 3.04 | 3.02 | 0.10% | 13,424 |
| Aug 19, 2026 | 3.04 | 3.04 | 3.03 | 3.04 | 3.01 | 0.10% | 36,225 |
| Aug 18, 2026 | 3.04 | 3.04 | 3.03 | 3.03 | 3.01 | -0.16% | 7,754 |
| Aug 17, 2026 | 3.04 | 3.04 | 3.03 | 3.04 | 3.02 | -0.07% | 10,467 |