Smartshares - NZ Top 10 ETF (NZE:TNZ)
New Zealand · Delayed Price · Currency is NZD 1.950
-0.014 (-0.71%)
Aug 1, 2025, 4:11 PM NZST
NZE:TNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | -0.51% | 7,151 |
| Jul 31, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -1.01% | 29,570 |
| Jul 30, 2025 | 1.98 | 1.99 | 1.98 | 1.98 | 1.98 | -0.50% | 44,429 |
| Jul 29, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | - | 14,729 |
| Jul 28, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 0.51% | 7,787 |
| Jul 25, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 0.51% | 40,997 |
| Jul 24, 2025 | 1.96 | 1.97 | 1.95 | 1.97 | 1.97 | 1.03% | 23,286 |
| Jul 23, 2025 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -0.51% | 24,342 |
| Jul 22, 2025 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -1.51% | 53,877 |
| Jul 21, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 0.51% | 1,930 |
| Jul 18, 2025 | 1.97 | 1.98 | 1.96 | 1.98 | 1.98 | 0.51% | 85,228 |
| Jul 17, 2025 | 1.95 | 1.98 | 1.95 | 1.97 | 1.97 | 1.55% | 5,953 |
| Jul 16, 2025 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | 0.52% | 25,668 |
| Jul 15, 2025 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | 0.52% | 12,740 |
| Jul 14, 2025 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | -0.52% | 178,162 |
| Jul 11, 2025 | 1.94 | 1.95 | 1.92 | 1.93 | 1.93 | -1.03% | 29,239 |
| Jul 10, 2025 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | - | 33,733 |
| Jul 9, 2025 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | - | 34,122 |
| Jul 8, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.51% | 15,296 |
| Jul 7, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | - | 20,556 |
| Jul 4, 2025 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | 0.51% | 19,744 |
| Jul 3, 2025 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | -1.02% | 38,061 |
| Jul 2, 2025 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | 0.51% | 43,362 |
| Jul 1, 2025 | 1.94 | 1.96 | 1.93 | 1.96 | 1.96 | 1.55% | 86,709 |
| Jun 30, 2025 | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | -0.52% | 46,507 |
| Jun 27, 2025 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 1.04% | 20,568 |
| Jun 26, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 0.52% | 63,815 |
| Jun 25, 2025 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -0.52% | 21,983 |
| Jun 24, 2025 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | -0.52% | 44,168 |
| Jun 23, 2025 | 1.91 | 1.94 | 1.91 | 1.93 | 1.93 | -0.52% | 130,738 |
| Jun 19, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -0.51% | 34,994 |
| Jun 18, 2025 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | -1.02% | 26,281 |
| Jun 17, 2025 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | 0.51% | 13,501 |
| Jun 16, 2025 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | 1.03% | 50,365 |
| Jun 13, 2025 | 1.95 | 1.95 | 1.93 | 1.94 | 1.94 | -0.51% | 225,216 |
| Jun 12, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 0.52% | 34,241 |
| Jun 11, 2025 | 1.94 | 1.96 | 1.94 | 1.94 | 1.94 | - | 27,876 |
| Jun 10, 2025 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 0.52% | 6,722 |
| Jun 9, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.52% | 49,502 |
| Jun 6, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -0.51% | 10,356 |
| Jun 5, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 0.52% | 64,551 |
| Jun 4, 2025 | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | 1.57% | 35,369 |
| Jun 3, 2025 | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | - | 88,225 |
| May 30, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | 0.53% | 9,051 |
| May 29, 2025 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | -1.55% | 116,713 |
| May 28, 2025 | 1.97 | 1.97 | 1.92 | 1.93 | 1.91 | -2.53% | 2,772 |
| May 27, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.96 | 1.02% | 4,056 |
| May 26, 2025 | 1.98 | 1.98 | 1.96 | 1.96 | 1.94 | -1.01% | 21,117 |
| May 23, 2025 | 1.97 | 1.98 | 1.97 | 1.98 | 1.96 | -1.00% | 65,180 |
| May 22, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 1.98 | 0.50% | 12,193 |