Smartshares US Large Growth ETF (NZE:USG)
New Zealand · Delayed Price · Currency is NZD 15.36
+0.08 (0.52%)
Oct 17, 2025, 5:07 PM NZST
NZE:USG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 15.27 | 15.40 | 15.20 | 15.36 | 15.36 | 0.52% | 51,941 |
| Oct 16, 2025 | 15.50 | 15.56 | 15.28 | 15.28 | 15.28 | -0.59% | 182,049 |
| Oct 15, 2025 | 15.46 | 15.47 | 15.30 | 15.37 | 15.37 | -1.35% | 46,510 |
| Oct 14, 2025 | 15.60 | 15.60 | 15.38 | 15.58 | 15.58 | 1.90% | 47,547 |
| Oct 13, 2025 | 15.23 | 15.49 | 15.07 | 15.29 | 15.29 | -1.42% | 117,145 |
| Oct 10, 2025 | 15.52 | 15.74 | 15.51 | 15.51 | 15.51 | -0.51% | 163,851 |
| Oct 9, 2025 | 15.60 | 15.65 | 15.45 | 15.59 | 15.59 | 1.23% | 57,417 |
| Oct 8, 2025 | 15.39 | 15.55 | 15.30 | 15.40 | 15.40 | 0.13% | 32,561 |
| Oct 7, 2025 | 15.38 | 15.38 | 15.27 | 15.38 | 15.38 | 0.20% | 53,602 |
| Oct 6, 2025 | 15.38 | 15.38 | 15.27 | 15.35 | 15.35 | -0.65% | 96,952 |
| Oct 3, 2025 | 15.37 | 15.45 | 15.24 | 15.45 | 15.45 | 0.52% | 57,223 |
| Oct 2, 2025 | 15.20 | 15.39 | 15.20 | 15.37 | 15.37 | 0.59% | 185,597 |
| Oct 1, 2025 | 15.31 | 15.31 | 15.20 | 15.28 | 15.28 | -0.13% | 66,887 |
| Sep 30, 2025 | 15.58 | 15.58 | 15.16 | 15.30 | 15.30 | -0.07% | 113,407 |
| Sep 29, 2025 | 15.31 | 15.31 | 15.15 | 15.31 | 15.31 | 1.39% | 49,199 |
| Sep 26, 2025 | 15.06 | 15.27 | 15.06 | 15.10 | 15.10 | -0.59% | 61,110 |
| Sep 25, 2025 | 15.38 | 15.38 | 15.05 | 15.19 | 15.19 | 0.13% | 33,387 |
| Sep 24, 2025 | 15.50 | 15.50 | 15.02 | 15.17 | 15.17 | -1.24% | 81,498 |
| Sep 23, 2025 | 15.25 | 15.36 | 15.16 | 15.36 | 15.36 | 1.32% | 90,704 |
| Sep 22, 2025 | 15.25 | 15.25 | 15.03 | 15.16 | 15.16 | 1.13% | 105,270 |
| Sep 19, 2025 | 14.99 | 14.99 | 14.90 | 14.99 | 14.99 | 0.40% | 84,531 |
| Sep 18, 2025 | 14.77 | 14.93 | 14.70 | 14.93 | 14.93 | 1.36% | 33,395 |
| Sep 17, 2025 | 14.76 | 14.76 | 14.60 | 14.73 | 14.73 | -0.54% | 33,395 |
| Sep 16, 2025 | 14.61 | 14.81 | 14.61 | 14.81 | 14.81 | 1.44% | 31,560 |
| Sep 15, 2025 | 14.60 | 14.69 | 14.53 | 14.60 | 14.60 | - | 31,939 |
| Sep 14, 2025 | 14.60 | 14.69 | 14.53 | 14.60 | 14.60 | 0.07% | 31,939 |
| Sep 12, 2025 | 14.61 | 14.61 | 14.48 | 14.59 | 14.59 | - | 38,172 |
| Sep 11, 2025 | 14.49 | 14.61 | 14.49 | 14.59 | 14.59 | - | 92,260 |
| Sep 10, 2025 | 14.59 | 14.60 | 14.48 | 14.59 | 14.59 | 0.41% | 73,571 |
| Sep 9, 2025 | 14.57 | 14.57 | 14.40 | 14.53 | 14.53 | 0.83% | 148,062 |
| Sep 8, 2025 | 14.58 | 14.62 | 14.41 | 14.41 | 14.41 | -2.04% | 44,493 |
| Sep 5, 2025 | 14.59 | 14.72 | 14.58 | 14.71 | 14.71 | 1.10% | 70,954 |
| Sep 4, 2025 | 14.39 | 14.55 | 14.36 | 14.55 | 14.55 | 1.04% | 65,582 |
| Sep 3, 2025 | 14.40 | 14.40 | 14.29 | 14.40 | 14.40 | - | 44,286 |
| Sep 2, 2025 | 14.40 | 14.42 | 14.27 | 14.40 | 14.40 | - | 24,225 |
| Sep 1, 2025 | 14.47 | 14.47 | 14.32 | 14.40 | 14.40 | -1.23% | 84,665 |
| Aug 29, 2025 | 14.47 | 14.60 | 14.45 | 14.58 | 14.58 | 1.11% | 84,809 |
| Aug 28, 2025 | 14.55 | 14.56 | 14.41 | 14.42 | 14.42 | -1.37% | 64,835 |
| Aug 27, 2025 | 14.50 | 14.62 | 14.44 | 14.62 | 14.62 | 1.67% | 55,129 |
| Aug 26, 2025 | 14.48 | 14.50 | 14.38 | 14.38 | 14.38 | -0.83% | 60,729 |
| Aug 25, 2025 | 14.50 | 14.50 | 14.39 | 14.50 | 14.50 | 0.55% | 98,618 |
| Aug 22, 2025 | 14.43 | 14.43 | 14.30 | 14.42 | 14.42 | 0.70% | 37,498 |
| Aug 21, 2025 | 14.47 | 14.47 | 14.32 | 14.32 | 14.32 | -0.83% | 31,688 |
| Aug 20, 2025 | 14.30 | 14.47 | 14.20 | 14.44 | 14.44 | -0.14% | 70,320 |
| Aug 19, 2025 | 14.50 | 14.50 | 14.37 | 14.46 | 14.46 | -0.07% | 35,117 |
| Aug 18, 2025 | 14.41 | 14.50 | 14.39 | 14.47 | 14.47 | 0.42% | 63,490 |
| Aug 15, 2025 | 14.50 | 14.50 | 14.38 | 14.41 | 14.41 | 0.28% | 46,139 |
| Aug 14, 2025 | 14.40 | 14.40 | 14.26 | 14.37 | 14.37 | -0.42% | 57,214 |
| Aug 13, 2025 | 14.40 | 14.45 | 14.31 | 14.43 | 14.43 | 0.56% | 77,815 |
| Aug 12, 2025 | 14.36 | 14.36 | 14.22 | 14.35 | 14.35 | 1.06% | 30,436 |