Smart S&P/NZX 20 ETF (NZE:NZT)
New Zealand · Delayed Price · Currency is NZD 2.497
+0.010 (0.40%)
At close: Sep 5, 2025
NZE:NZT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.51 | 2.51 | 2.49 | 2.50 | - | 0.40% | 1,914 |
| Sep 4, 2025 | 2.48 | 2.49 | 2.48 | 2.49 | - | -0.20% | 62 |
| Sep 3, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | - | 0.81% | 110 |
| Sep 2, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | - | -0.28% | 226 |
| Sep 1, 2025 | 2.45 | 2.48 | 2.45 | 2.48 | - | 0.73% | 5,967 |
| Aug 29, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | - | 0.41% | 93 |
| Aug 28, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | - | - | 527 |
| Aug 27, 2025 | 2.49 | 2.49 | 2.45 | 2.45 | - | -1.76% | 1,396 |
| Aug 26, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | -0.32% | 2,394 |
| Aug 25, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | - | 186 |
| Aug 22, 2025 | 2.50 | 2.52 | 2.49 | 2.50 | - | - | 827 |
| Aug 21, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | 0.12% | 2,791 |
| Aug 20, 2025 | 2.47 | 2.50 | 2.47 | 2.50 | - | 1.17% | 1,108 |
| Aug 19, 2025 | 2.46 | 2.47 | 2.46 | 2.47 | - | 0.57% | 1,873 |
| Aug 18, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | - | 0.70% | 902 |
| Aug 15, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | - | 0.45% | 155 |
| Aug 14, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | - | -0.37% | 965 |
| Aug 13, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | - | -0.33% | 959 |
| Aug 11, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | - | -0.97% | 478 |
| Aug 8, 2025 | 2.45 | 2.47 | 2.45 | 2.47 | - | 0.73% | 232 |
| Aug 7, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | - | -0.45% | 163 |
| Aug 6, 2025 | 2.46 | 2.46 | 2.45 | 2.46 | - | 0.82% | 47,647 |
| Aug 5, 2025 | 2.44 | 2.44 | 2.43 | 2.44 | - | 0.49% | 696 |
| Aug 4, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | - | -0.29% | 541 |
| Aug 1, 2025 | 2.45 | 2.45 | 2.44 | 2.44 | - | -1.02% | 1,559 |
| Jul 31, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | - | -0.65% | 443 |
| Jul 30, 2025 | 2.45 | 2.48 | 2.45 | 2.48 | - | 0.24% | 8,369 |
| Jul 29, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | - | 0.94% | 63 |
| Jul 28, 2025 | 2.44 | 2.45 | 2.44 | 2.45 | - | -0.33% | 659 |
| Jul 25, 2025 | 2.45 | 2.46 | 2.45 | 2.46 | - | 0.78% | 222 |
| Jul 24, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | - | 0.12% | 4,222 |
| Jul 23, 2025 | 2.45 | 2.45 | 2.44 | 2.44 | - | 0.04% | 480 |
| Jul 22, 2025 | 2.47 | 2.47 | 2.44 | 2.44 | - | -1.38% | 48,177 |
| Jul 21, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | - | 0.20% | 204 |
| Jul 18, 2025 | 2.45 | 2.46 | 2.45 | 2.46 | - | -0.04% | 10,589 |
| Jul 17, 2025 | 2.44 | 2.47 | 2.44 | 2.47 | - | 2.32% | 222 |
| Jul 16, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | - | -0.08% | 87 |
| Jul 15, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | - | 0.75% | 8,454 |
| Jul 14, 2025 | 2.40 | 2.41 | 2.39 | 2.39 | - | -1.12% | 7,560 |
| Jul 11, 2025 | 2.43 | 2.43 | 2.42 | 2.42 | - | -0.45% | 3,183 |
| Jul 10, 2025 | 2.44 | 2.44 | 2.43 | 2.43 | - | -0.45% | 11,359 |
| Jul 9, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | - | 0.12% | 53 |
| Jul 8, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | - | 0.62% | 34 |
| Jul 7, 2025 | 2.44 | 2.44 | 2.42 | 2.42 | - | -0.49% | 7,904 |
| Jul 4, 2025 | 2.40 | 2.44 | 2.40 | 2.44 | - | 0.83% | 467 |
| Jul 3, 2025 | 2.43 | 2.43 | 2.42 | 2.42 | - | -0.94% | 9,270 |
| Jul 2, 2025 | 2.42 | 2.44 | 2.42 | 2.44 | - | 0.87% | 1,245 |
| Jul 1, 2025 | 2.41 | 2.42 | 2.41 | 2.42 | - | 1.55% | 5,931 |
| Jun 30, 2025 | 2.39 | 2.39 | 2.38 | 2.38 | - | -0.67% | 376 |
| Jun 27, 2025 | 2.37 | 2.40 | 2.37 | 2.40 | - | 1.14% | 1,224 |