Smartshares - NZ Top 10 ETF (NZE:TNZ)
New Zealand · Delayed Price · Currency is NZD 1.922
-0.004 (-0.21%)
May 1, 2026, 3:20 PM NZST
NZE:TNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | -0.21% | 130,604 |
| Apr 30, 2026 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | 1.37% | 75,471 |
| Apr 29, 2026 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | - | 2,046 |
| Apr 28, 2026 | 1.92 | 1.92 | 1.89 | 1.90 | 1.90 | -0.63% | 76,250 |
| Apr 24, 2026 | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | -0.47% | 7,549 |
| Apr 23, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -1.18% | 20,677 |
| Apr 22, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 0.62% | 187,890 |
| Apr 21, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -0.67% | 38,572 |
| Apr 20, 2026 | 1.94 | 1.95 | 1.93 | 1.95 | 1.95 | 0.41% | 53,547 |
| Apr 17, 2026 | 1.95 | 1.96 | 1.94 | 1.94 | 1.94 | -1.27% | 20,225 |
| Apr 16, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 0.98% | 3,951 |
| Apr 15, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -0.51% | 5,291 |
| Apr 14, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | 0.05% | 6,848 |
| Apr 13, 2026 | 1.99 | 1.99 | 1.94 | 1.95 | 1.95 | -1.66% | 8,477 |
| Apr 10, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -1.15% | 4,786 |
| Apr 9, 2026 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | 0.60% | 24,198 |
| Apr 8, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 1.73% | 117,050 |
| Apr 7, 2026 | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | 1.13% | 20,059 |
| Apr 2, 2026 | 1.92 | 1.95 | 1.92 | 1.94 | 1.94 | 0.94% | 23,301 |
| Apr 1, 2026 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -1.13% | 128,150 |
| Mar 31, 2026 | 1.91 | 1.94 | 1.90 | 1.94 | 1.94 | 1.25% | 56,146 |
| Mar 30, 2026 | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | -1.13% | 11,793 |
| Mar 27, 2026 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | -0.41% | 234,402 |
| Mar 26, 2026 | 1.94 | 1.96 | 1.93 | 1.95 | 1.95 | 0.78% | 63,459 |
| Mar 25, 2026 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 2.06% | 66,360 |
| Mar 24, 2026 | 1.93 | 1.94 | 1.90 | 1.90 | 1.90 | -1.25% | 149,316 |
| Mar 23, 2026 | 1.91 | 1.93 | 1.90 | 1.92 | 1.92 | -0.21% | 184,904 |
| Mar 20, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -0.98% | 17,302 |
| Mar 19, 2026 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -2.70% | 22,511 |
| Mar 18, 2026 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | 0.66% | 23,296 |
| Mar 17, 2026 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | 1.28% | 1,994 |
| Mar 16, 2026 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | -0.66% | 17,708 |
| Mar 13, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 0.31% | 14,784 |
| Mar 12, 2026 | 1.99 | 2.00 | 1.97 | 1.97 | 1.97 | -1.35% | 79,498 |
| 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 |