Smartshares US Large Growth ETF (NZE:USG)
New Zealand · Delayed Price · Currency is NZD 15.15
-0.12 (-0.76%)
Dec 18, 2025, 4:34 PM NZST
NZE:USG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 15.25 | 15.29 | 15.15 | 15.29 | - | 0.18% | 57,515 |
| Dec 17, 2025 | 15.31 | 15.47 | 15.26 | 15.26 | 15.26 | 0.59% | 147,049 |
| Dec 16, 2025 | 15.44 | 15.45 | 15.17 | 15.17 | 15.17 | -1.53% | 25,868 |
| Dec 15, 2025 | 15.46 | 15.52 | 15.35 | 15.41 | 15.41 | -1.51% | 84,881 |
| Dec 12, 2025 | 15.50 | 15.70 | 15.50 | 15.64 | 15.64 | 1.67% | 45,647 |
| Dec 11, 2025 | 15.74 | 15.74 | 15.39 | 15.39 | 15.39 | -2.42% | 25,369 |
| Dec 10, 2025 | 15.78 | 15.78 | 15.65 | 15.77 | 15.77 | - | 26,157 |
| Dec 9, 2025 | 15.77 | 15.82 | 15.69 | 15.77 | 15.77 | 0.57% | 23,485 |
| Dec 8, 2025 | 15.65 | 15.76 | 15.64 | 15.68 | 15.68 | 0.13% | 40,744 |
| Dec 5, 2025 | 15.45 | 15.78 | 15.45 | 15.66 | 15.66 | -0.61% | 20,117 |
| Dec 4, 2025 | 15.74 | 15.79 | 15.62 | 15.75 | 15.75 | -0.63% | 68,793 |
| Dec 3, 2025 | 15.90 | 15.90 | 15.70 | 15.85 | 15.85 | 0.46% | 27,601 |
| Dec 2, 2025 | 15.64 | 15.80 | 15.64 | 15.78 | 15.78 | 0.46% | 54,804 |
| Dec 1, 2025 | 15.69 | 15.85 | 15.65 | 15.71 | 15.71 | 0.35% | 20,217 |
| Nov 28, 2025 | 15.65 | 15.83 | 15.65 | 15.65 | 15.65 | 0.25% | 25,326 |
| Nov 27, 2025 | 15.93 | 15.93 | 15.62 | 15.62 | 15.62 | -1.48% | 36,118 |
| Nov 26, 2025 | 16.00 | 16.00 | 15.70 | 15.85 | 15.85 | -0.04% | 102,135 |
| Nov 25, 2025 | 15.75 | 15.88 | 15.60 | 15.86 | 15.86 | 1.61% | 51,361 |
| Nov 24, 2025 | 15.37 | 15.60 | 15.35 | 15.60 | 15.60 | 1.99% | 38,577 |
| Nov 21, 2025 | 15.58 | 15.58 | 15.28 | 15.30 | 15.30 | -3.49% | 137,680 |
| Nov 20, 2025 | 15.59 | 16.02 | 15.59 | 15.85 | 15.85 | 3.20% | 51,971 |
| Nov 19, 2025 | 15.35 | 15.50 | 15.33 | 15.36 | 15.36 | -0.67% | 60,455 |
| Nov 18, 2025 | 15.64 | 15.71 | 15.47 | 15.47 | 15.47 | -1.76% | 22,446 |
| Nov 17, 2025 | 15.66 | 15.86 | 15.64 | 15.74 | 15.74 | 0.07% | 24,381 |
| Nov 14, 2025 | 15.83 | 15.83 | 15.65 | 15.73 | 15.73 | -1.75% | 53,612 |
| Nov 13, 2025 | 16.08 | 16.16 | 15.96 | 16.01 | 16.01 | -0.47% | 40,366 |
| Nov 12, 2025 | 16.20 | 16.25 | 16.09 | 16.09 | 16.09 | -1.12% | 26,705 |
| Nov 11, 2025 | 16.06 | 16.27 | 16.06 | 16.27 | 16.27 | 1.96% | 106,312 |
| Nov 10, 2025 | 15.85 | 16.08 | 15.80 | 15.96 | 15.96 | -0.08% | 82,524 |
| Nov 7, 2025 | 15.92 | 16.00 | 15.85 | 15.97 | 15.97 | 0.01% | 45,414 |
| Nov 6, 2025 | 16.03 | 16.12 | 15.97 | 15.97 | 15.97 | 0.10% | 27,304 |
| Nov 5, 2025 | 16.12 | 16.12 | 15.95 | 15.95 | 15.95 | -1.56% | 42,520 |
| Nov 4, 2025 | 16.31 | 16.31 | 16.12 | 16.21 | 16.21 | 0.17% | 70,137 |
| Nov 3, 2025 | 16.17 | 16.20 | 16.01 | 16.18 | 16.18 | 0.72% | 70,426 |
| Oct 31, 2025 | 16.20 | 16.20 | 16.03 | 16.06 | 16.06 | -0.99% | 54,005 |
| Oct 30, 2025 | 16.12 | 16.23 | 16.01 | 16.22 | 16.22 | 0.65% | 33,648 |
| Oct 29, 2025 | 16.05 | 16.14 | 15.91 | 16.12 | 16.12 | 0.83% | 106,455 |
| Oct 28, 2025 | 15.85 | 15.99 | 15.85 | 15.99 | 15.99 | 2.05% | 60,091 |
| Oct 24, 2025 | 15.53 | 15.66 | 15.48 | 15.66 | 15.66 | 1.52% | 35,421 |
| Oct 23, 2025 | 15.56 | 15.56 | 15.39 | 15.43 | 15.43 | -0.15% | 123,892 |
| Oct 22, 2025 | 15.65 | 15.65 | 15.45 | 15.45 | 15.45 | -1.55% | 75,229 |
| Oct 21, 2025 | 15.52 | 15.70 | 15.47 | 15.70 | 15.70 | 2.21% | 88,251 |
| Oct 20, 2025 | 15.49 | 15.49 | 15.32 | 15.36 | 15.36 | 0.01% | 74,199 |
| 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 | -0.62% | 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 | 1.88% | 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 | -0.47% | 163,851 |
| Oct 9, 2025 | 15.60 | 15.65 | 15.45 | 15.59 | 15.59 | 1.18% | 57,417 |