Smartshares - NZ Top 10 ETF (NZE:TNZ)
New Zealand · Delayed Price · Currency is NZD 1.966
-0.027 (-1.35%)
Mar 12, 2026, 4:36 PM NZST
NZE:TNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1.99 | 2.00 | 1.98 | 1.98 | - | -0.80% | 69,498 |
| Mar 11, 2026 | 1.98 | 1.99 | 1.96 | 1.99 | 1.99 | 1.48% | 7,633 |
| Mar 10, 2026 | 1.98 | 1.99 | 1.96 | 1.96 | 1.96 | 0.31% | 107,572 |
| Mar 9, 2026 | 2.01 | 2.01 | 1.96 | 1.96 | 1.96 | -3.78% | 42,698 |
| Mar 6, 2026 | 2.05 | 2.05 | 2.03 | 2.04 | 2.04 | -0.39% | 27,164 |
| Mar 5, 2026 | 2.04 | 2.06 | 2.03 | 2.04 | 2.04 | 0.49% | 23,665 |
| Mar 4, 2026 | 2.03 | 2.04 | 2.03 | 2.03 | 2.03 | -1.02% | 9,085 |
| Mar 3, 2026 | 2.05 | 2.06 | 2.04 | 2.05 | 2.05 | 0.74% | 64,008 |
| Mar 2, 2026 | 2.03 | 2.05 | 2.02 | 2.04 | 2.04 | -1.12% | 36,552 |
| Feb 27, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 0.29% | 32,644 |
| Feb 26, 2026 | 2.03 | 2.06 | 2.02 | 2.06 | 2.06 | 1.38% | 21,416 |
| Feb 25, 2026 | 2.03 | 2.04 | 2.03 | 2.03 | 2.03 | 0.20% | 93,123 |
| Feb 24, 2026 | 2.00 | 2.03 | 2.00 | 2.02 | 2.02 | 1.20% | 5,178 |
| Feb 23, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | 0.35% | 11,256 |
| Feb 20, 2026 | 2.01 | 2.01 | 1.98 | 1.99 | 1.99 | -0.75% | 24,513 |
| Feb 19, 2026 | 1.98 | 2.01 | 1.98 | 2.01 | 2.01 | 2.45% | 14,488 |
| Feb 18, 2026 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | 1.45% | 569 |
| Feb 17, 2026 | 1.94 | 1.95 | 1.93 | 1.93 | 1.93 | -0.67% | 11,547 |
| Feb 16, 2026 | 1.97 | 1.97 | 1.94 | 1.95 | 1.95 | -0.36% | 60,761 |
| Feb 13, 2026 | 2.00 | 2.02 | 1.95 | 1.95 | 1.95 | -2.89% | 13,242 |
| Feb 12, 2026 | 2.00 | 2.02 | 2.00 | 2.01 | 2.01 | 0.45% | 12,902 |
| Feb 11, 2026 | 1.99 | 2.02 | 1.99 | 2.00 | 2.00 | -0.99% | 11,112 |
| Feb 10, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | 1.15% | 8,621 |
| Feb 9, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 0.20% | 137,390 |
| Feb 5, 2026 | 1.99 | 2.01 | 1.99 | 1.99 | 1.99 | -0.45% | 73,575 |
| Feb 4, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 0.65% | 13,506 |
| Feb 3, 2026 | 2.00 | 2.01 | 1.99 | 1.99 | 1.99 | -0.10% | 21,884 |
| Feb 2, 2026 | 1.97 | 2.00 | 1.97 | 1.99 | 1.99 | -0.10% | 9,725 |
| Jan 30, 2026 | 1.98 | 1.99 | 1.97 | 1.99 | 1.99 | 0.86% | 46,320 |
| Jan 29, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.05% | 20,729 |
| Jan 28, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 18,700 |
| Jan 27, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 0.30% | 28,079 |
| Jan 26, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | 0.30% | 5,890 |
| Jan 23, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | -0.90% | 27,028 |
| Jan 22, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 1.78% | 66,138 |
| Jan 21, 2026 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -1.50% | 17,842 |
| Jan 20, 2026 | 2.00 | 2.01 | 1.98 | 2.00 | 2.00 | -0.50% | 53,965 |
| Jan 19, 2026 | 2.04 | 2.04 | 2.01 | 2.01 | 2.01 | -0.99% | 105,158 |
| Jan 16, 2026 | 2.02 | 2.04 | 2.02 | 2.03 | 2.03 | 0.45% | 24,798 |
| Jan 15, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | -0.64% | 20,648 |
| Jan 14, 2026 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | 0.54% | 172,422 |
| Jan 13, 2026 | 2.03 | 2.03 | 2.01 | 2.02 | 2.02 | 0.40% | 45,127 |
| Jan 12, 2026 | 2.02 | 2.03 | 2.01 | 2.01 | 2.01 | -0.49% | 25,300 |
| Jan 9, 2026 | 1.99 | 2.03 | 1.99 | 2.02 | 2.02 | -0.69% | 4,767 |
| Jan 8, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 0.39% | 23,364 |
| Jan 7, 2026 | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | 0.59% | 64,998 |
| Jan 6, 2026 | 2.01 | 2.02 | 2.00 | 2.02 | 2.02 | 0.25% | 15,569 |
| Jan 5, 2026 | 1.99 | 2.01 | 1.99 | 2.01 | 2.01 | 0.35% | 60,858 |
| Dec 31, 2025 | 1.99 | 2.01 | 1.99 | 2.01 | 2.01 | 0.35% | 746 |
| Dec 30, 2025 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | 0.25% | 31,980 |