Smartshares US 500 ETF (NZE:USH)
New Zealand · Delayed Price · Currency is NZD 3.725
+0.045 (1.22%)
At close: Mar 18, 2026
NZE:USH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 3.75 | 3.75 | 3.65 | 3.68 | 3.68 | -0.33% | 151,986 |
| Mar 16, 2026 | 3.73 | 3.74 | 3.69 | 3.69 | 3.69 | -0.35% | 123,755 |
| Mar 13, 2026 | 3.66 | 3.73 | 3.66 | 3.71 | 3.71 | -0.13% | 130,200 |
| Mar 12, 2026 | 3.80 | 3.80 | 3.71 | 3.71 | 3.71 | -0.40% | 76,042 |
| Mar 11, 2026 | 3.72 | 3.78 | 3.72 | 3.73 | 3.73 | -0.59% | 85,877 |
| Mar 10, 2026 | 3.69 | 3.75 | 3.68 | 3.75 | 3.75 | 2.66% | 104,321 |
| Mar 9, 2026 | 3.72 | 3.72 | 3.65 | 3.65 | 3.65 | -3.44% | 102,117 |
| Mar 6, 2026 | 3.76 | 3.81 | 3.76 | 3.78 | 3.78 | 0.43% | 176,239 |
| Mar 5, 2026 | 3.78 | 3.78 | 3.74 | 3.76 | 3.76 | 0.11% | 88,053 |
| Mar 4, 2026 | 3.76 | 3.81 | 3.76 | 3.76 | 3.76 | -1.70% | 88,122 |
| Mar 3, 2026 | 3.84 | 3.85 | 3.80 | 3.83 | 3.83 | 1.86% | 72,204 |
| Mar 2, 2026 | 3.76 | 3.80 | 3.76 | 3.76 | 3.76 | -1.86% | 109,596 |
| Feb 27, 2026 | 3.85 | 3.85 | 3.81 | 3.83 | 3.83 | -0.23% | 47,493 |
| Feb 26, 2026 | 3.84 | 3.84 | 3.83 | 3.84 | 3.84 | 0.16% | 29,534 |
| Feb 25, 2026 | 3.83 | 3.83 | 3.82 | 3.83 | 3.83 | 0.05% | 76,005 |
| Feb 24, 2026 | 3.77 | 3.83 | 3.77 | 3.83 | 3.83 | 0.58% | 84,461 |
| Feb 23, 2026 | 3.84 | 3.84 | 3.80 | 3.81 | 3.81 | -0.39% | 128,030 |
| Feb 20, 2026 | 3.83 | 3.84 | 3.79 | 3.82 | 3.82 | -0.83% | 90,432 |
| Feb 19, 2026 | 3.86 | 3.86 | 3.81 | 3.85 | 3.85 | 0.71% | 72,284 |
| Feb 18, 2026 | 3.81 | 3.83 | 3.78 | 3.83 | 3.83 | 1.00% | 72,816 |
| Feb 17, 2026 | 3.80 | 3.80 | 3.76 | 3.79 | 3.79 | -1.12% | 104,336 |
| Feb 16, 2026 | 3.82 | 3.83 | 3.78 | 3.83 | 3.83 | 1.51% | 71,767 |
| Feb 13, 2026 | 3.82 | 3.82 | 3.77 | 3.77 | 3.77 | -2.36% | 63,698 |
| Feb 12, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | -0.03% | 73,300 |
| Feb 11, 2026 | 3.88 | 3.88 | 3.83 | 3.87 | 3.87 | 0.91% | 43,039 |
| Feb 10, 2026 | 3.86 | 3.86 | 3.83 | 3.83 | 3.83 | -0.70% | 27,861 |
| Feb 9, 2026 | 3.85 | 3.86 | 3.81 | 3.86 | 3.86 | -0.03% | 67,198 |
| Feb 5, 2026 | 3.87 | 3.87 | 3.82 | 3.86 | 3.86 | 1.82% | 85,985 |
| Feb 4, 2026 | 3.81 | 3.82 | 3.79 | 3.79 | 3.79 | -1.64% | 120,873 |
| Feb 3, 2026 | 3.90 | 3.92 | 3.85 | 3.85 | 3.85 | 0.65% | 240,893 |
| Feb 2, 2026 | 3.87 | 3.87 | 3.82 | 3.83 | 3.83 | -0.60% | 24,873 |
| Jan 30, 2026 | 3.85 | 3.85 | 3.82 | 3.85 | 3.85 | 1.00% | 106,611 |
| Jan 29, 2026 | 3.86 | 3.86 | 3.81 | 3.81 | 3.81 | -0.81% | 118,017 |
| Jan 28, 2026 | 3.86 | 3.87 | 3.84 | 3.84 | 3.84 | 0.76% | 128,412 |
| Jan 27, 2026 | 3.85 | 3.85 | 3.80 | 3.81 | 3.81 | 0.66% | 86,826 |
| Jan 26, 2026 | 3.81 | 3.81 | 3.76 | 3.79 | 3.79 | -0.76% | 9,650 |
| Jan 23, 2026 | 3.82 | 3.82 | 3.80 | 3.82 | 3.82 | -0.42% | 94,329 |
| Jan 22, 2026 | 3.80 | 3.83 | 3.80 | 3.83 | 3.83 | 1.83% | 58,020 |
| Jan 21, 2026 | 3.76 | 3.78 | 3.76 | 3.77 | 3.77 | -0.48% | 87,420 |
| Jan 20, 2026 | 3.80 | 3.80 | 3.76 | 3.78 | 3.78 | -0.99% | 113,255 |
| Jan 19, 2026 | 3.87 | 3.87 | 3.80 | 3.82 | 3.82 | -1.29% | 58,891 |
| Jan 16, 2026 | 3.87 | 3.88 | 3.85 | 3.87 | 3.87 | 0.26% | 63,624 |
| Jan 15, 2026 | 3.86 | 3.86 | 3.83 | 3.86 | 3.86 | -0.67% | 80,285 |
| Jan 14, 2026 | 3.90 | 3.90 | 3.86 | 3.89 | 3.89 | 1.70% | 141,006 |
| Jan 13, 2026 | 3.87 | 3.87 | 3.82 | 3.82 | 3.82 | -0.34% | 52,148 |
| Jan 12, 2026 | 3.85 | 3.90 | 3.83 | 3.84 | 3.84 | -1.13% | 143,160 |
| Jan 9, 2026 | 3.90 | 3.90 | 3.87 | 3.88 | 3.88 | 1.54% | 27,546 |
| Jan 8, 2026 | 3.85 | 3.87 | 3.82 | 3.82 | 3.82 | -1.22% | 87,725 |
| Jan 7, 2026 | 3.86 | 3.87 | 3.86 | 3.87 | 3.87 | 1.50% | 39,677 |
| Jan 6, 2026 | 3.83 | 3.84 | 3.81 | 3.81 | 3.81 | -1.42% | 33,220 |