Smartshares US Mid Cap ETF (NZE:USM)
New Zealand · Delayed Price · Currency is NZD 9.55
+0.04 (0.39%)
Feb 10, 2026, 10:00 AM NZST
NZE:USM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 9.70 | 9.70 | 9.59 | 9.59 | 9.59 | 0.26% | 4,515 |
| Dec 23, 2025 | 9.69 | 9.69 | 9.56 | 9.56 | 9.56 | -0.77% | 1,765 |
| Dec 22, 2025 | 9.57 | 9.68 | 9.57 | 9.63 | 9.63 | 0.65% | 5,262 |
| Dec 19, 2025 | 9.52 | 9.63 | 9.52 | 9.57 | 9.57 | 0.26% | 5,689 |
| Dec 18, 2025 | 9.58 | 9.65 | 9.53 | 9.55 | 9.55 | 0.09% | 33,396 |
| Dec 17, 2025 | 9.60 | 9.66 | 9.54 | 9.54 | 9.54 | -0.61% | 19,773 |
| Dec 16, 2025 | 9.71 | 9.71 | 9.60 | 9.60 | 9.60 | -0.67% | 12,365 |
| Dec 15, 2025 | 9.69 | 9.69 | 9.59 | 9.66 | 9.66 | -0.11% | 19,256 |
| Dec 12, 2025 | 9.67 | 9.77 | 9.67 | 9.67 | 9.67 | 1.14% | 5,926 |
| Dec 11, 2025 | 9.59 | 9.62 | 9.56 | 9.56 | 9.56 | 0.04% | 9,260 |
| Dec 10, 2025 | 9.62 | 9.62 | 9.56 | 9.56 | 9.56 | 0.17% | 19,135 |
| Dec 9, 2025 | 9.66 | 9.66 | 9.54 | 9.54 | 9.54 | -0.98% | 21,614 |
| Dec 8, 2025 | 9.60 | 9.64 | 9.60 | 9.64 | 9.64 | -0.23% | 3,388 |
| Dec 5, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.87% | 1,360 |
| Dec 4, 2025 | 9.56 | 9.65 | 9.56 | 9.58 | 9.58 | 0.07% | 3,961 |
| Dec 3, 2025 | 9.64 | 9.64 | 9.57 | 9.57 | 9.57 | -0.31% | 5,572 |
| Dec 2, 2025 | 9.69 | 9.69 | 9.60 | 9.60 | 9.60 | -0.69% | 6,476 |
| Dec 1, 2025 | 9.61 | 9.72 | 9.61 | 9.67 | 9.67 | 0.62% | 5,755 |
| Nov 28, 2025 | 9.58 | 9.69 | 9.58 | 9.61 | 9.61 | -0.63% | 2,539 |
| Nov 27, 2025 | 9.81 | 9.81 | 9.67 | 9.67 | 9.67 | -0.63% | 11,969 |
| Nov 26, 2025 | 9.73 | 9.80 | 9.73 | 9.73 | 9.69 | 1.39% | 8,676 |
| Nov 25, 2025 | 9.73 | 9.73 | 9.60 | 9.60 | 9.56 | -1.02% | 15,594 |
| Nov 24, 2025 | 9.67 | 9.70 | 9.61 | 9.70 | 9.66 | 1.45% | 9,054 |