Smartshares Total World ETF (NZE:TWF)
New Zealand · Delayed Price · Currency is NZD 4.728
+0.001 (0.02%)
Apr 2, 2026, 5:00 PM NZST
NZE:TWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.76 | 4.76 | 4.72 | 4.73 | 4.73 | 0.02% | 217,318 |
| Apr 1, 2026 | 4.66 | 4.73 | 4.66 | 4.73 | 4.73 | 2.27% | 61,074 |
| Mar 31, 2026 | 4.54 | 4.62 | 4.54 | 4.62 | 4.62 | 1.23% | 76,913 |
| Mar 30, 2026 | 4.55 | 4.58 | 4.54 | 4.57 | 4.57 | -0.63% | 204,269 |
| Mar 27, 2026 | 4.65 | 4.65 | 4.60 | 4.60 | 4.60 | -1.86% | 117,120 |
| Mar 26, 2026 | 4.65 | 4.69 | 4.65 | 4.68 | 4.68 | 0.91% | 148,887 |
| Mar 25, 2026 | 4.65 | 4.65 | 4.62 | 4.64 | 4.64 | 0.22% | 59,960 |
| Mar 24, 2026 | 4.59 | 4.64 | 4.59 | 4.63 | 4.63 | 1.60% | 46,623 |
| Mar 23, 2026 | 4.62 | 4.64 | 4.51 | 4.56 | 4.56 | -2.02% | 120,737 |
| Mar 20, 2026 | 4.66 | 4.66 | 4.62 | 4.65 | 4.65 | -0.32% | 78,245 |
| Mar 19, 2026 | 4.73 | 4.73 | 4.67 | 4.67 | 4.67 | -1.14% | 81,288 |
| Mar 18, 2026 | 4.72 | 4.75 | 4.72 | 4.72 | 4.72 | 0.88% | 130,453 |
| Mar 17, 2026 | 4.73 | 4.73 | 4.68 | 4.68 | 4.68 | -0.28% | 42,803 |
| Mar 16, 2026 | 4.71 | 4.72 | 4.67 | 4.69 | 4.69 | -0.47% | 84,193 |
| Mar 13, 2026 | 4.72 | 4.72 | 4.68 | 4.71 | 4.71 | 0.58% | 79,335 |
| Mar 12, 2026 | 4.73 | 4.73 | 4.68 | 4.69 | 4.69 | -0.70% | 356,611 |
| Mar 11, 2026 | 4.73 | 4.73 | 4.71 | 4.72 | 4.72 | 0.21% | 139,240 |
| Mar 10, 2026 | 4.71 | 4.72 | 4.67 | 4.71 | 4.71 | 2.32% | 158,331 |
| Mar 9, 2026 | 4.71 | 4.71 | 4.60 | 4.60 | 4.60 | -3.22% | 180,008 |
| Mar 6, 2026 | 4.70 | 4.76 | 4.70 | 4.76 | 4.76 | 0.46% | 79,389 |
| Mar 5, 2026 | 4.73 | 4.79 | 4.73 | 4.73 | 4.73 | -0.38% | 52,630 |
| Mar 4, 2026 | 4.78 | 4.78 | 4.73 | 4.75 | 4.75 | -1.12% | 183,782 |
| Mar 3, 2026 | 4.75 | 4.83 | 4.75 | 4.81 | 4.81 | 0.27% | 169,062 |
| Mar 2, 2026 | 4.77 | 4.81 | 4.76 | 4.79 | 4.79 | -0.56% | 659,848 |
| Feb 27, 2026 | 4.85 | 4.85 | 4.80 | 4.82 | 4.82 | -0.02% | 167,478 |
| Feb 26, 2026 | 4.85 | 4.87 | 4.82 | 4.82 | 4.82 | -0.37% | 97,247 |
| Feb 25, 2026 | 4.79 | 4.84 | 4.79 | 4.84 | 4.84 | 0.33% | 101,335 |
| Feb 24, 2026 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | 1.32% | 163,274 |
| Feb 23, 2026 | 4.80 | 4.82 | 4.76 | 4.76 | 4.76 | -0.83% | 202,373 |
| Feb 20, 2026 | 4.80 | 4.84 | 4.78 | 4.80 | 4.80 | -0.25% | 35,411 |
| Feb 19, 2026 | 4.78 | 4.82 | 4.78 | 4.81 | 4.81 | 1.18% | 96,577 |
| Feb 18, 2026 | 4.74 | 4.76 | 4.70 | 4.76 | 4.76 | 0.51% | 51,885 |
| Feb 17, 2026 | 4.71 | 4.74 | 4.71 | 4.73 | 4.73 | -0.44% | 42,214 |
| Feb 16, 2026 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 0.44% | 124,728 |
| Feb 13, 2026 | 4.75 | 4.75 | 4.70 | 4.73 | 4.73 | -1.29% | 224,180 |
| Feb 12, 2026 | 4.79 | 4.79 | 4.77 | 4.79 | 4.79 | 0.71% | 306,539 |
| Feb 11, 2026 | 4.78 | 4.79 | 4.76 | 4.76 | 4.76 | -0.34% | 86,286 |
| Feb 10, 2026 | 4.77 | 4.78 | 4.75 | 4.78 | 4.78 | 0.29% | 47,296 |
| Feb 9, 2026 | 4.76 | 4.77 | 4.72 | 4.76 | 4.76 | 0.87% | 74,786 |
| Feb 5, 2026 | 4.73 | 4.74 | 4.70 | 4.72 | 4.72 | 0.23% | 85,690 |
| Feb 4, 2026 | 4.73 | 4.73 | 4.67 | 4.71 | 4.71 | -0.74% | 124,692 |
| Feb 3, 2026 | 4.71 | 4.77 | 4.71 | 4.75 | 4.75 | 1.43% | 47,853 |
| Feb 2, 2026 | 4.71 | 4.72 | 4.68 | 4.68 | 4.68 | 0.04% | 153,582 |
| Jan 30, 2026 | 4.72 | 4.73 | 4.68 | 4.68 | 4.68 | -1.06% | 101,544 |
| Jan 29, 2026 | 4.75 | 4.75 | 4.71 | 4.73 | 4.73 | -1.03% | 54,763 |
| Jan 28, 2026 | 4.76 | 4.79 | 4.74 | 4.78 | 4.78 | -0.48% | 77,219 |
| Jan 27, 2026 | 4.74 | 4.80 | 4.74 | 4.80 | 4.80 | 1.85% | 54,188 |
| Jan 26, 2026 | 4.77 | 4.77 | 4.71 | 4.71 | 4.71 | -2.10% | 122,940 |
| Jan 23, 2026 | 4.80 | 4.81 | 4.79 | 4.81 | 4.81 | -0.27% | 51,949 |
| Jan 22, 2026 | 4.78 | 4.84 | 4.78 | 4.83 | 4.83 | 1.13% | 85,830 |