Smartshares Total World ETF (NZE:TWF)
New Zealand · Delayed Price · Currency is NZD 4.298
-0.010 (-0.23%)
Aug 7, 2025, 4:23 PM NZST
NZE:TWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | -0.23% | 57,043 |
| Aug 6, 2025 | 4.32 | 4.32 | 4.31 | 4.31 | 4.31 | -0.46% | 58,128 |
| Aug 5, 2025 | 4.29 | 4.33 | 4.29 | 4.33 | 4.33 | 1.41% | 78,335 |
| Aug 4, 2025 | 4.27 | 4.27 | 4.23 | 4.27 | 4.27 | -1.16% | 146,442 |
| Aug 1, 2025 | 4.30 | 4.33 | 4.28 | 4.32 | 4.32 | -0.92% | 318,470 |
| Jul 31, 2025 | 4.32 | 4.37 | 4.32 | 4.36 | 4.36 | 1.40% | 64,304 |
| Jul 30, 2025 | 4.32 | 4.32 | 4.28 | 4.30 | 4.30 | 0.23% | 103,023 |
| Jul 29, 2025 | 4.32 | 4.32 | 4.29 | 4.29 | 4.29 | -0.69% | 86,711 |
| Jul 28, 2025 | 4.33 | 4.33 | 4.29 | 4.32 | 4.32 | 0.70% | 195,679 |
| Jul 25, 2025 | 4.32 | 4.32 | 4.26 | 4.29 | 4.29 | 0.23% | 76,380 |
| Jul 24, 2025 | 4.30 | 4.30 | 4.24 | 4.28 | 4.28 | 0.23% | 72,016 |
| Jul 23, 2025 | 4.29 | 4.29 | 4.26 | 4.27 | 4.27 | -0.23% | 90,146 |
| Jul 22, 2025 | 4.27 | 4.28 | 4.24 | 4.28 | 4.28 | - | 127,906 |
| Jul 21, 2025 | 4.27 | 4.28 | 4.25 | 4.28 | 4.28 | -0.23% | 92,878 |
| Jul 18, 2025 | 4.30 | 4.30 | 4.26 | 4.29 | 4.29 | 0.70% | 31,061 |
| Jul 17, 2025 | 4.28 | 4.28 | 4.23 | 4.26 | 4.26 | 0.47% | 83,415 |
| Jul 16, 2025 | 4.22 | 4.24 | 4.20 | 4.24 | 4.24 | 0.47% | 70,301 |
| Jul 15, 2025 | 4.25 | 4.25 | 4.22 | 4.22 | 4.22 | 0.24% | 201,159 |
| Jul 14, 2025 | 4.21 | 4.21 | 4.18 | 4.21 | 4.21 | - | 39,768 |
| Jul 11, 2025 | 4.23 | 4.23 | 4.19 | 4.21 | 4.21 | -0.24% | 80,003 |
| Jul 10, 2025 | 4.25 | 4.25 | 4.22 | 4.22 | 4.22 | 0.24% | 31,169 |
| Jul 9, 2025 | 4.23 | 4.23 | 4.19 | 4.21 | 4.21 | 0.48% | 38,462 |
| Jul 8, 2025 | 4.21 | 4.21 | 4.17 | 4.19 | 4.19 | 0.24% | 26,446 |
| Jul 7, 2025 | 4.15 | 4.22 | 4.15 | 4.18 | 4.18 | 0.48% | 81,339 |
| Jul 4, 2025 | 4.16 | 4.19 | 4.15 | 4.16 | 4.16 | 0.48% | 81,763 |
| Jul 3, 2025 | 4.14 | 4.17 | 4.13 | 4.14 | 4.14 | 0.98% | 57,081 |
| Jul 2, 2025 | 4.10 | 4.13 | 4.10 | 4.10 | 4.10 | 0.24% | 33,766 |
| Jul 1, 2025 | 4.14 | 4.14 | 4.09 | 4.09 | 4.09 | -1.21% | 204,042 |
| Jun 30, 2025 | 4.15 | 4.15 | 4.12 | 4.14 | 4.14 | 0.49% | 31,232 |
| Jun 27, 2025 | 4.13 | 4.13 | 4.10 | 4.12 | 4.12 | 0.98% | 37,335 |
| Jun 26, 2025 | 4.11 | 4.11 | 4.08 | 4.08 | 4.08 | -0.73% | 114,718 |
| Jun 25, 2025 | 4.10 | 4.11 | 4.08 | 4.11 | 4.11 | 0.24% | 90,631 |
| Jun 24, 2025 | 4.10 | 4.10 | 4.07 | 4.10 | 4.10 | 1.23% | 120,498 |
| Jun 23, 2025 | 4.03 | 4.07 | 4.03 | 4.05 | 4.05 | 0.50% | 119,649 |
| Jun 19, 2025 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | -0.49% | 65,500 |
| Jun 18, 2025 | 4.05 | 4.06 | 4.01 | 4.05 | 4.05 | - | 55,673 |
| Jun 17, 2025 | 4.08 | 4.08 | 4.04 | 4.05 | 4.05 | -0.49% | 45,710 |
| Jun 16, 2025 | 4.06 | 4.07 | 4.03 | 4.07 | 4.07 | 1.50% | 75,211 |
| Jun 13, 2025 | 4.06 | 4.06 | 4.01 | 4.01 | 4.01 | -1.23% | 193,816 |
| Jun 12, 2025 | 4.08 | 4.08 | 4.05 | 4.06 | 4.06 | -0.49% | 29,072 |
| Jun 11, 2025 | 4.09 | 4.09 | 4.04 | 4.08 | 4.08 | - | 18,635 |
| Jun 10, 2025 | 4.06 | 4.08 | 4.05 | 4.08 | 4.08 | 1.24% | 61,109 |
| Jun 9, 2025 | 4.05 | 4.07 | 4.03 | 4.03 | 4.03 | - | 59,667 |
| Jun 6, 2025 | 4.04 | 4.04 | 4.00 | 4.03 | 4.03 | -0.25% | 33,399 |
| Jun 5, 2025 | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | -0.25% | 64,559 |
| Jun 4, 2025 | 4.03 | 4.06 | 4.03 | 4.05 | 4.05 | 0.75% | 30,867 |
| Jun 3, 2025 | 4.04 | 4.04 | 4.00 | 4.02 | 4.02 | -0.74% | 163,252 |
| May 30, 2025 | 4.05 | 4.05 | 4.00 | 4.05 | 4.05 | -1.46% | 46,604 |
| May 29, 2025 | 4.05 | 4.11 | 4.02 | 4.11 | 4.11 | 0.74% | 124,669 |
| May 28, 2025 | 4.11 | 4.11 | 4.07 | 4.08 | 4.06 | 0.99% | 31,543 |