Smartshares US 500 ETF (NZE:USH)
New Zealand · Delayed Price · Currency is NZD 4.120
-0.021 (-0.51%)
At close: Jun 18, 2026
NZE:USH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4.13 | 4.14 | 4.08 | 4.12 | 4.12 | -0.51% | 52,428 |
| Jun 17, 2026 | 4.12 | 4.14 | 4.08 | 4.14 | 4.14 | 0.02% | 42,290 |
| Jun 16, 2026 | 4.10 | 4.15 | 4.10 | 4.14 | 4.14 | 2.45% | 106,303 |
| Jun 15, 2026 | 4.03 | 4.07 | 4.03 | 4.04 | 4.04 | 0.40% | 117,797 |
| Jun 12, 2026 | 4.05 | 4.05 | 4.02 | 4.03 | 4.03 | -0.10% | 79,349 |
| Jun 11, 2026 | 4.01 | 4.03 | 3.96 | 4.03 | 4.03 | 1.21% | 137,242 |
| Jun 10, 2026 | 4.05 | 4.05 | 3.98 | 3.98 | 3.98 | -0.97% | 184,825 |
| Jun 9, 2026 | 4.08 | 4.08 | 4.02 | 4.02 | 4.02 | -0.99% | 411,118 |
| Jun 8, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | -1.07% | 126,815 |
| Jun 5, 2026 | 4.15 | 4.15 | 4.10 | 4.10 | 4.10 | -0.99% | 51,265 |
| Jun 4, 2026 | 4.12 | 4.15 | 4.12 | 4.15 | 4.15 | 0.12% | 139,082 |
| Jun 3, 2026 | 4.14 | 4.15 | 4.12 | 4.14 | 4.14 | - | 89,333 |
| Jun 2, 2026 | 4.13 | 4.15 | 4.11 | 4.14 | 4.14 | 1.42% | 98,130 |
| May 29, 2026 | 4.11 | 4.12 | 4.08 | 4.08 | 4.08 | -0.10% | 80,242 |
| May 28, 2026 | 4.10 | 4.10 | 4.04 | 4.09 | 4.09 | 0.74% | 97,274 |
| May 27, 2026 | 4.14 | 4.15 | 4.12 | 4.14 | 4.06 | 0.76% | 59,642 |
| May 26, 2026 | 4.15 | 4.15 | 4.10 | 4.10 | 4.03 | - | 70,313 |
| May 25, 2026 | 4.10 | 4.13 | 4.10 | 4.10 | 4.03 | 0.88% | 97,188 |
| May 22, 2026 | 4.05 | 4.10 | 4.05 | 4.07 | 3.99 | 0.94% | 81,411 |
| May 21, 2026 | 4.04 | 4.06 | 4.01 | 4.03 | 3.95 | -0.62% | 117,324 |
| May 20, 2026 | 4.06 | 4.07 | 4.02 | 4.06 | 3.98 | 0.75% | 44,697 |
| May 19, 2026 | 4.07 | 4.10 | 4.02 | 4.03 | 3.95 | -1.37% | 119,362 |
| May 18, 2026 | 4.13 | 4.13 | 4.08 | 4.08 | 4.00 | -1.62% | 91,582 |
| May 15, 2026 | 4.10 | 4.15 | 4.10 | 4.15 | 4.07 | 1.20% | 123,864 |
| May 14, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.02 | 0.37% | 93,847 |
| May 13, 2026 | 4.09 | 4.09 | 4.05 | 4.08 | 4.01 | 0.39% | 47,119 |
| May 12, 2026 | 4.08 | 4.08 | 4.03 | 4.07 | 3.99 | -0.78% | 69,753 |
| May 11, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.02 | 1.74% | 168,998 |
| May 8, 2026 | 4.00 | 4.04 | 4.00 | 4.03 | 3.95 | 1.51% | 103,657 |
| May 7, 2026 | 3.96 | 4.00 | 3.96 | 3.97 | 3.89 | 0.25% | 71,908 |
| May 6, 2026 | 4.01 | 4.01 | 3.96 | 3.96 | 3.88 | -1.25% | 39,772 |
| May 5, 2026 | 3.98 | 4.01 | 3.96 | 4.01 | 3.93 | 0.98% | 61,548 |
| May 4, 2026 | 3.90 | 3.97 | 3.90 | 3.97 | 3.90 | 0.56% | 82,809 |
| May 1, 2026 | 3.93 | 3.95 | 3.90 | 3.95 | 3.87 | 0.71% | 87,652 |
| Apr 30, 2026 | 3.96 | 3.97 | 3.92 | 3.92 | 3.85 | -1.31% | 101,599 |
| Apr 29, 2026 | 3.96 | 3.97 | 3.94 | 3.97 | 3.90 | 0.58% | 36,636 |
| Apr 28, 2026 | 3.95 | 3.96 | 3.90 | 3.95 | 3.87 | 0.87% | 47,507 |
| Apr 24, 2026 | 3.97 | 3.97 | 3.92 | 3.92 | 3.84 | -0.23% | 88,299 |
| Apr 23, 2026 | 3.90 | 3.93 | 3.90 | 3.93 | 3.85 | 1.16% | 101,732 |
| Apr 22, 2026 | 3.96 | 3.96 | 3.86 | 3.88 | 3.81 | -1.42% | 71,819 |
| Apr 21, 2026 | 3.90 | 3.94 | 3.90 | 3.94 | 3.86 | 0.92% | 92,070 |
| Apr 20, 2026 | 3.89 | 3.91 | 3.88 | 3.90 | 3.83 | 0.91% | 81,542 |
| Apr 17, 2026 | 3.90 | 3.90 | 3.86 | 3.87 | 3.79 | -0.39% | 384,810 |
| Apr 16, 2026 | 3.83 | 3.88 | 3.83 | 3.88 | 3.81 | 2.37% | 89,075 |
| Apr 15, 2026 | 3.80 | 3.80 | 3.78 | 3.79 | 3.72 | 0.42% | 69,605 |
| Apr 14, 2026 | 3.74 | 3.80 | 3.74 | 3.77 | 3.70 | 1.59% | 156,378 |
| Apr 13, 2026 | 3.79 | 3.79 | 3.72 | 3.72 | 3.64 | -0.91% | 522,230 |
| Apr 10, 2026 | 3.71 | 3.75 | 3.71 | 3.75 | 3.68 | 2.29% | 39,866 |
| Apr 9, 2026 | 3.70 | 3.70 | 3.66 | 3.67 | 3.59 | -0.49% | 136,835 |
| Apr 8, 2026 | 3.61 | 3.70 | 3.61 | 3.68 | 3.61 | -0.16% | 136,732 |