Skip to main content
logo
Smartshares US Large Growth ETF (NZE:USG)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
16.48
+0.23 (1.38%)
Sep 14, 2026, 5:00 PM NZST

NZE:USG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202616.4016.4116.2516.2516.25-0.96%23,728
Sep 10, 202616.5116.5116.2516.4116.410.20%17,087
Sep 9, 202616.3416.5616.3316.3816.38-0.78%15,771
Sep 8, 202616.3716.5716.3516.5116.510.86%12,314
Sep 7, 202616.5016.5316.3416.3716.37-0.27%16,694
Sep 4, 202616.5316.5916.3916.4116.411.02%33,096
Sep 3, 202616.4516.4716.2416.2416.240.02%23,920
Sep 2, 202616.2016.4216.1016.2416.240.22%31,676
Sep 1, 202616.2716.3916.2016.2016.20-0.04%17,701
Aug 31, 202616.4016.4416.1716.2116.21-0.89%37,781
Aug 28, 202616.2016.4016.1916.3616.361.62%28,336
Aug 27, 202615.9016.3315.9016.1016.101.06%38,513
Aug 26, 202616.0016.1315.8115.9315.930.09%64,690
Aug 25, 202616.0816.1015.8515.9115.910.23%36,666
Aug 24, 202616.1516.1515.8815.8815.88-0.77%41,842
Aug 21, 202616.1816.1815.9616.0016.00-1.72%33,539
Aug 20, 202616.2816.2816.1416.2816.28-15,610
Aug 19, 202616.4816.4816.2816.2816.28-1.34%45,420
Aug 18, 202616.4016.5716.3016.5016.50-0.04%39,067
Aug 17, 202616.7316.7316.5116.5116.51-1.62%40,824
Aug 14, 202616.7516.8316.6416.7816.781.03%27,624
Aug 13, 202616.6716.7016.5016.6116.610.61%43,754
Aug 12, 202616.5216.6316.4516.5116.51-0.31%17,349
Aug 11, 202616.5216.6916.5216.5616.56-0.25%39,110
Aug 10, 202616.5016.7316.5016.6016.600.82%38,875
Aug 7, 202616.6716.6716.4616.4716.470.31%24,008
Aug 6, 202616.6216.6216.3916.4116.41-1.42%10,993
Aug 5, 202616.4516.6516.4516.6516.651.55%20,360
Aug 4, 202616.1716.4016.1716.4016.401.97%17,241
Aug 3, 202615.9416.0815.8416.0816.080.61%50,549
Jul 31, 202615.6915.9815.6815.9815.983.42%62,294
Jul 30, 202615.5415.7415.4515.4515.45-1.58%44,160
Jul 29, 202615.7815.9815.6015.7015.700.58%68,723
Jul 28, 202615.8715.9315.6115.6115.61-1.68%76,418
Jul 27, 202615.8916.0715.8515.8815.880.76%16,057
Jul 24, 202616.0416.0415.7615.7615.76-1.64%25,962
Jul 23, 202616.0316.2316.0016.0216.02-0.09%24,237
Jul 22, 202616.1316.2716.0316.0316.030.34%24,392
Jul 21, 202615.9116.0915.9015.9815.980.42%15,230
Jul 20, 202616.0016.0915.9115.9115.91-0.56%28,350
Jul 17, 202616.1916.1916.0016.0016.00-2.12%18,455
Jul 16, 202616.5516.5516.3516.3516.35-0.34%48,554
Jul 15, 202616.3016.5916.3016.4016.401.12%16,690
Jul 14, 202616.5016.5016.2216.2216.22-1.58%22,722
Jul 13, 202616.5516.6316.4116.4816.480.43%20,951
Jul 9, 202616.4116.5916.4116.4116.41-26,541
Jul 8, 202616.4916.6816.4116.4116.41-1.00%16,534
Jul 7, 202616.5816.6916.4716.5816.580.25%16,150
Jul 6, 202616.6016.7016.5416.5416.540.53%32,794
Jul 3, 202616.3816.5316.3816.4516.45-0.59%25,931