Smartshares US Large Growth ETF (NZE:USG)
New Zealand · Delayed Price · Currency is NZD 14.70
+0.10 (0.68%)
Sep 16, 2025, 4:37 PM NZST
NZE:USG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 14.60 | 14.69 | 14.53 | 14.60 | 14.60 | 0.07% | 22,633 |
| 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 |
| Aug 11, 2025 | 14.19 | 14.34 | 14.19 | 14.20 | 14.20 | 0.78% | 100,979 |
| Aug 8, 2025 | 14.24 | 14.26 | 14.09 | 14.09 | 14.09 | -1.26% | 62,162 |
| Aug 7, 2025 | 14.15 | 14.34 | 14.15 | 14.27 | 14.27 | 1.93% | 136,761 |
| Aug 6, 2025 | 14.07 | 14.15 | 14.00 | 14.00 | 14.00 | -2.44% | 83,423 |
| Aug 5, 2025 | 14.19 | 14.35 | 14.13 | 14.35 | 14.35 | 3.24% | 173,853 |
| Aug 4, 2025 | 14.42 | 14.42 | 13.88 | 13.90 | 13.90 | -3.07% | 192,714 |
| Aug 1, 2025 | 14.28 | 14.36 | 14.15 | 14.34 | 14.34 | -0.76% | 112,168 |
| Jul 31, 2025 | 14.28 | 14.48 | 14.28 | 14.45 | 14.45 | 2.99% | 69,909 |
| Jul 30, 2025 | 14.19 | 14.19 | 14.01 | 14.03 | 14.03 | -1.20% | 78,423 |
| Jul 29, 2025 | 14.11 | 14.21 | 14.10 | 14.20 | 14.20 | 0.71% | 51,389 |
| Jul 28, 2025 | 14.01 | 14.10 | 14.00 | 14.10 | 14.10 | 0.86% | 117,441 |
| Jul 25, 2025 | 13.90 | 13.98 | 13.87 | 13.98 | 13.98 | 1.01% | 12,790 |
| Jul 24, 2025 | 13.83 | 13.90 | 13.76 | 13.84 | 13.84 | 0.07% | 63,166 |
| Jul 23, 2025 | 13.84 | 13.87 | 13.76 | 13.83 | 13.83 | -1.14% | 42,439 |
| Jul 22, 2025 | 13.87 | 14.02 | 13.87 | 13.99 | 13.99 | 0.72% | 155,921 |
| Jul 21, 2025 | 13.97 | 14.05 | 13.88 | 13.89 | 13.89 | -0.79% | 72,357 |
| Jul 18, 2025 | 14.00 | 14.00 | 13.91 | 14.00 | 14.00 | 0.29% | 76,450 |
| Jul 17, 2025 | 13.96 | 13.96 | 13.80 | 13.96 | 13.96 | 0.79% | 62,389 |
| Jul 16, 2025 | 13.80 | 13.85 | 13.73 | 13.85 | 13.85 | 1.02% | 25,579 |
| Jul 15, 2025 | 13.65 | 13.80 | 13.65 | 13.71 | 13.71 | 0.37% | 94,750 |
| Jul 14, 2025 | 13.64 | 13.66 | 13.48 | 13.66 | 13.66 | 0.07% | 40,912 |
| Jul 11, 2025 | 13.67 | 13.67 | 13.50 | 13.65 | 13.65 | 1.04% | 49,000 |
| Jul 10, 2025 | 13.74 | 13.74 | 13.51 | 13.51 | 13.51 | -0.52% | 48,570 |
| Jul 9, 2025 | 13.46 | 13.61 | 13.46 | 13.58 | 13.58 | 0.97% | 70,938 |
| Jul 8, 2025 | 13.44 | 13.53 | 13.44 | 13.45 | 13.45 | -0.30% | 25,746 |