Smartshares US Mid Cap ETF (NZE:USM)
New Zealand · Delayed Price · Currency is NZD 9.28
-0.13 (-1.41%)
Mar 13, 2026, 3:57 PM NZST
NZE:USM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -1.41% | 2,516 |
| Mar 12, 2026 | 9.33 | 9.42 | 9.33 | 9.42 | 9.42 | -0.69% | 5,346 |
| Mar 10, 2026 | 9.49 | 9.53 | 9.48 | 9.48 | 9.48 | 1.11% | 3,746 |
| Mar 9, 2026 | 9.60 | 9.60 | 9.38 | 9.38 | 9.38 | -2.46% | 3,438 |
| Mar 6, 2026 | 9.73 | 9.73 | 9.61 | 9.61 | 9.61 | -0.18% | 1,142 |
| Mar 5, 2026 | 9.77 | 9.77 | 9.63 | 9.63 | 9.63 | -1.13% | 5,155 |
| Mar 4, 2026 | 9.78 | 9.78 | 9.74 | 9.74 | 9.74 | 0.70% | 600 |
| Mar 3, 2026 | 9.73 | 9.82 | 9.67 | 9.67 | 9.67 | -0.29% | 2,103 |
| Mar 2, 2026 | 9.65 | 9.72 | 9.65 | 9.70 | 9.70 | 0.53% | 3,587 |
| Feb 27, 2026 | 9.68 | 9.76 | 9.65 | 9.65 | 9.65 | -0.26% | 3,024 |
| Feb 26, 2026 | 9.59 | 9.67 | 9.56 | 9.67 | 9.67 | 0.65% | 5,379 |
| Feb 25, 2026 | 9.70 | 9.70 | 9.61 | 9.61 | 9.61 | -0.20% | 4,576 |
| Feb 24, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.58% | 286 |
| Feb 23, 2026 | 9.72 | 9.72 | 9.57 | 9.57 | 9.57 | -1.66% | 4,872 |
| Feb 20, 2026 | 9.68 | 9.74 | 9.68 | 9.74 | 9.74 | 1.26% | 2,887 |
| Feb 19, 2026 | 9.61 | 9.72 | 9.61 | 9.62 | 9.62 | 1.07% | 2,422 |
| Feb 18, 2026 | 9.44 | 9.51 | 9.44 | 9.51 | 9.51 | -0.75% | 2,643 |
| Feb 17, 2026 | 9.57 | 9.59 | 9.57 | 9.59 | 9.59 | 0.05% | 665 |
| Feb 16, 2026 | 9.56 | 9.58 | 9.52 | 9.58 | 9.58 | 1.47% | 1,875 |
| Feb 13, 2026 | 9.48 | 9.48 | 9.44 | 9.44 | 9.44 | -0.41% | 923 |
| Feb 12, 2026 | 9.56 | 9.56 | 9.48 | 9.48 | 9.48 | -1.06% | 7,792 |
| Feb 11, 2026 | 9.44 | 9.58 | 9.44 | 9.58 | 9.58 | 0.43% | 1,741 |
| Feb 10, 2026 | 9.55 | 9.55 | 9.54 | 9.54 | 9.54 | 0.32% | 857 |
| Feb 9, 2026 | 9.48 | 9.59 | 9.48 | 9.51 | 9.51 | 1.15% | 6,793 |
| Feb 5, 2026 | 9.49 | 9.52 | 9.40 | 9.40 | 9.40 | 0.94% | 4,101 |
| Feb 4, 2026 | 9.36 | 9.39 | 9.32 | 9.32 | 9.32 | -0.22% | 6,038 |
| Feb 3, 2026 | 9.47 | 9.48 | 9.34 | 9.34 | 9.34 | -0.36% | 2,498 |
| Feb 2, 2026 | 9.37 | 9.37 | 9.30 | 9.37 | 9.37 | -0.46% | 4,652 |
| Jan 30, 2026 | 9.28 | 9.41 | 9.28 | 9.41 | 9.41 | 0.99% | 1,766 |
| Jan 29, 2026 | 9.46 | 9.46 | 9.32 | 9.32 | 9.32 | -2.51% | 5,131 |
| Jan 28, 2026 | 9.50 | 9.57 | 9.50 | 9.56 | 9.56 | 0.35% | 19,248 |
| Jan 27, 2026 | 9.49 | 9.60 | 9.49 | 9.53 | 9.53 | 0.55% | 6,904 |
| Jan 26, 2026 | 9.55 | 9.55 | 9.48 | 9.48 | 9.48 | -2.35% | 4,486 |
| Jan 23, 2026 | 9.72 | 9.72 | 9.70 | 9.70 | 9.70 | -0.01% | 718 |
| Jan 22, 2026 | 9.78 | 9.82 | 9.71 | 9.71 | 9.71 | 1.11% | 11,255 |
| Jan 21, 2026 | 9.56 | 9.70 | 9.56 | 9.60 | 9.60 | -0.80% | 14,567 |
| Jan 20, 2026 | 9.83 | 9.83 | 9.68 | 9.68 | 9.68 | -2.00% | 9,224 |
| Jan 19, 2026 | 9.98 | 9.98 | 9.79 | 9.87 | 9.87 | -0.78% | 8,484 |
| Jan 16, 2026 | 9.94 | 10.00 | 9.94 | 9.95 | 9.95 | - | 10,880 |
| Jan 15, 2026 | 9.87 | 9.98 | 9.87 | 9.95 | 9.95 | 0.85% | 14,609 |
| Jan 14, 2026 | 9.85 | 9.97 | 9.85 | 9.87 | 9.87 | -0.30% | 7,946 |
| Jan 13, 2026 | 9.81 | 9.90 | 9.79 | 9.90 | 9.90 | 0.96% | 8,263 |
| Jan 12, 2026 | 9.86 | 9.95 | 9.80 | 9.80 | 9.80 | 0.10% | 13,050 |
| Jan 9, 2026 | 9.78 | 9.85 | 9.78 | 9.79 | 9.79 | 0.95% | 20,403 |
| Jan 8, 2026 | 9.65 | 9.77 | 9.65 | 9.70 | 9.70 | -0.97% | 12,547 |
| Jan 7, 2026 | 9.80 | 9.91 | 9.80 | 9.80 | 9.80 | 0.46% | 11,097 |
| Jan 6, 2026 | 9.64 | 9.75 | 9.64 | 9.75 | 9.75 | 0.01% | 3,244 |
| Jan 5, 2026 | 9.75 | 9.75 | 9.62 | 9.75 | 9.75 | 0.43% | 9,727 |
| Dec 31, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.41% | 109 |
| Dec 30, 2025 | 9.67 | 9.67 | 9.66 | 9.67 | 9.67 | 0.86% | 9,549 |