Skip to main content
logo
Smartshares US Large Growth ETF (NZE:USG)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
14.36
+0.21 (1.49%)
At close: Mar 13, 2026

NZE:USG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202614.1114.3614.1114.3614.361.49%18,503
Mar 12, 202614.4214.4214.1514.1514.15-1.88%17,129
Mar 11, 202614.2514.4214.2514.4214.421.24%16,377
Mar 10, 202614.2914.4114.2414.2414.241.75%194,746
Mar 9, 202614.1714.2713.8814.0014.00-2.51%125,516
Mar 6, 202614.3114.5014.3114.3614.360.02%26,520
Mar 5, 202614.2814.3614.2514.3614.360.87%56,620
Mar 4, 202614.1814.3914.1814.2314.231.12%24,858
Mar 3, 202614.2014.2514.0814.0814.081.11%106,068
Mar 2, 202614.1014.1013.9213.9213.92-1.71%68,804
Feb 27, 202614.1714.2714.1414.1614.16-0.53%30,742
Feb 26, 202614.3514.4714.2414.2414.24-0.75%42,044
Feb 25, 202614.1614.3514.1614.3514.351.62%194,445
Feb 24, 202614.0714.2714.0314.1214.120.32%103,929
Feb 23, 202614.1714.2514.0714.0714.07-0.69%242,739
Feb 20, 202614.2214.3314.1614.1714.170.20%49,107
Feb 19, 202614.1414.3214.1414.1414.141.12%61,306
Feb 18, 202613.8614.0513.8613.9913.991.73%33,771
Feb 17, 202613.8213.9513.7513.7513.75-0.82%89,823
Feb 16, 202613.8314.0013.8313.8613.86-0.67%31,231
Feb 13, 202614.0514.1013.9413.9613.96-1.42%42,190
Feb 12, 202614.3414.3414.1614.1614.16-1.68%23,043
Feb 11, 202614.2814.4114.2514.4014.400.77%16,002
Feb 10, 202614.2814.4514.2814.2914.290.23%25,746
Feb 9, 202614.3514.4014.2314.2614.26-0.89%175,981
Feb 5, 202614.3914.4414.2514.3814.380.39%29,535
Feb 4, 202614.4214.4514.2914.3314.33-2.32%43,108
Feb 3, 202614.6714.8914.6714.6714.671.88%42,062
Feb 2, 202614.6014.7114.4014.4014.40-1.23%76,077
Jan 30, 202614.6314.7414.5614.5814.58-1.05%34,100
Jan 29, 202614.9615.0114.7314.7314.73-2.48%65,733
Jan 28, 202615.0015.1114.9315.1115.110.85%24,141
Jan 27, 202614.8915.0814.8914.9814.980.72%106,700
Jan 26, 202614.9514.9514.7514.8714.87-1.20%27,644
Jan 23, 202615.0315.0514.8815.0515.050.66%57,678
Jan 22, 202614.9515.1314.9514.9514.950.78%114,366
Jan 21, 202614.9214.9714.7914.8414.84-1.41%61,423
Jan 20, 202615.1115.2215.0515.0515.05-0.92%49,380
Jan 19, 202615.3715.4515.1915.1915.19-1.84%97,198
Jan 16, 202615.4615.6415.4615.4715.470.18%80,604
Jan 15, 202615.6015.6115.4415.4415.44-2.21%34,977
Jan 14, 202615.6215.8115.6215.7915.791.56%29,942
Jan 13, 202615.6515.7515.5515.5515.550.34%36,906
Jan 12, 202615.7015.8515.5015.5015.50-0.16%71,742
Jan 9, 202615.7015.7015.5115.5215.52-1.13%21,537
Jan 8, 202615.6315.7015.5415.7015.701.52%55,150
Jan 7, 202615.4815.6915.4615.4615.460.30%29,981
Jan 6, 202615.5115.6115.4215.4215.42-1.74%50,847
Jan 5, 202615.7015.7015.5115.6915.69-0.05%73,050
Dec 31, 202515.7015.7015.7015.7015.700.63%8,385