Smartshares US 500 ETF (NZE:USH)
New Zealand · Delayed Price · Currency is NZD 3.825
+0.038 (1.00%)
At close: Feb 18, 2026
NZE:USH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 3.90 | 3.90 | 3.83 | 3.87 | 3.87 | 0.16% | 208,619 |
| Dec 31, 2025 | 3.87 | 3.87 | 3.86 | 3.86 | 3.86 | -0.21% | 4,566 |
| Dec 30, 2025 | 3.87 | 3.87 | 3.84 | 3.87 | 3.87 | 0.70% | 10,412 |
| Dec 29, 2025 | 3.84 | 3.85 | 3.83 | 3.84 | 3.84 | 1.27% | 72,711 |
| Dec 24, 2025 | 3.83 | 3.83 | 3.79 | 3.79 | 3.79 | 0.08% | 16,329 |
| Dec 23, 2025 | 3.80 | 3.80 | 3.77 | 3.79 | 3.79 | -0.94% | 172,307 |
| Dec 22, 2025 | 3.83 | 3.83 | 3.79 | 3.83 | 3.83 | 0.68% | 59,026 |
| Dec 19, 2025 | 3.77 | 3.80 | 3.74 | 3.80 | 3.80 | 0.77% | 186,432 |
| Dec 18, 2025 | 3.78 | 3.78 | 3.76 | 3.77 | 3.77 | -0.24% | 59,609 |
| Dec 17, 2025 | 3.83 | 3.83 | 3.78 | 3.78 | 3.78 | -0.68% | 81,890 |
| Dec 16, 2025 | 3.82 | 3.82 | 3.78 | 3.81 | 3.81 | -0.86% | 62,152 |
| Dec 15, 2025 | 3.84 | 3.84 | 3.80 | 3.84 | 3.84 | -0.05% | 56,450 |
| Dec 12, 2025 | 3.83 | 3.85 | 3.83 | 3.84 | 3.84 | 1.45% | 62,691 |
| Dec 11, 2025 | 3.83 | 3.83 | 3.79 | 3.79 | 3.79 | -0.66% | 149,560 |
| Dec 10, 2025 | 3.82 | 3.82 | 3.79 | 3.81 | 3.81 | -0.50% | 147,292 |
| Dec 9, 2025 | 3.81 | 3.84 | 3.80 | 3.83 | 3.83 | -0.21% | 335,495 |
| Dec 8, 2025 | 3.84 | 3.84 | 3.83 | 3.84 | 3.84 | 0.05% | 98,512 |
| Dec 5, 2025 | 3.85 | 3.85 | 3.81 | 3.84 | 3.84 | 0.97% | 222,503 |
| Dec 4, 2025 | 3.83 | 3.83 | 3.79 | 3.80 | 3.80 | 0.48% | 186,812 |