NZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	12.74	12.74	12.61	12.63	12.63	-0.39%	528,643
Feb 26, 2025	12.70	12.72	12.66	12.68	12.68	-0.08%	506,793
Feb 25, 2025	12.67	12.75	12.65	12.69	12.69	0.48%	431,281
Feb 24, 2025	12.62	12.65	12.61	12.63	12.63	-0.08%	288,321
Feb 21, 2025	12.66	12.66	12.61	12.64	12.64	-	288,353
Feb 20, 2025	12.66	12.67	12.57	12.64	12.64	0.08%	448,827
Feb 19, 2025	12.68	12.70	12.61	12.63	12.63	-0.39%	444,889
Feb 18, 2025	12.65	12.70	12.61	12.68	12.68	0.08%	494,742
Feb 14, 2025	12.59	12.67	12.56	12.67	12.67	0.56%	445,450
Feb 13, 2025	12.52	12.63	12.50	12.60	12.52	0.88%	496,736
Feb 12, 2025	12.50	12.52	12.43	12.49	12.41	-0.87%	699,366
Feb 11, 2025	12.60	12.62	12.58	12.60	12.52	-0.08%	360,585
Feb 10, 2025	12.63	12.65	12.59	12.61	12.53	0.32%	379,091
Feb 7, 2025	12.63	12.66	12.57	12.57	12.49	-0.40%	358,814
Feb 6, 2025	12.65	12.69	12.59	12.62	12.54	-0.24%	458,671
Feb 5, 2025	12.69	12.73	12.61	12.65	12.57	0.24%	494,600
Feb 4, 2025	12.60	12.65	12.54	12.62	12.54	0.24%	494,540
Feb 3, 2025	12.58	12.62	12.54	12.59	12.51	0.08%	777,387
Jan 31, 2025	12.48	12.58	12.45	12.58	12.50	1.21%	492,916
Jan 30, 2025	12.40	12.43	12.37	12.43	12.35	0.65%	337,273
Jan 29, 2025	12.37	12.41	12.25	12.35	12.27	-	350,609
Jan 28, 2025	12.44	12.46	12.31	12.35	12.27	-0.56%	551,953
Jan 27, 2025	12.44	12.50	12.37	12.42	12.34	0.57%	526,259
Jan 24, 2025	12.32	12.37	12.28	12.35	12.27	0.49%	262,309
Jan 23, 2025	12.34	12.38	12.24	12.29	12.21	-0.65%	511,917
Jan 22, 2025	12.39	12.41	12.28	12.37	12.29	-0.08%	439,037
Jan 21, 2025	12.36	12.38	12.28	12.38	12.30	0.98%	526,449
Jan 17, 2025	12.24	12.29	12.23	12.26	12.18	0.25%	375,347
Jan 16, 2025	12.29	12.29	12.20	12.23	12.15	-0.08%	480,760
Jan 15, 2025	12.26	12.34	12.21	12.24	12.16	0.25%	602,360
Jan 14, 2025	12.16	12.24	12.15	12.21	12.06	0.49%	522,449
Jan 13, 2025	12.18	12.18	12.06	12.15	12.00	-0.08%	744,096
Jan 10, 2025	12.19	12.23	12.10	12.16	12.01	-0.57%	919,460
Jan 8, 2025	12.33	12.40	12.20	12.23	12.08	-0.89%	1,024,158
Jan 7, 2025	12.39	12.41	12.29	12.34	12.18	-0.40%	530,160
Jan 6, 2025	12.42	12.42	12.32	12.39	12.23	-0.24%	589,269
Jan 3, 2025	12.38	12.44	12.36	12.42	12.26	0.65%	612,131
Jan 2, 2025	12.22	12.35	12.21	12.34	12.18	1.40%	508,413
Dec 31, 2024	12.15	12.27	12.11	12.17	12.02	0.41%	1,743,144
Dec 30, 2024	12.10	12.17	12.09	12.12	11.97	-	1,363,073
Dec 27, 2024	12.28	12.31	12.10	12.12	11.97	-1.30%	1,240,231
Dec 26, 2024	12.17	12.28	12.16	12.28	12.13	0.90%	1,143,400
Dec 24, 2024	12.15	12.22	12.10	12.17	12.02	-0.25%	740,124
Dec 23, 2024	12.27	12.28	12.19	12.20	12.05	-0.57%	748,816
Dec 20, 2024	12.25	12.37	12.22	12.27	12.12	0.49%	912,571
Dec 19, 2024	12.35	12.47	12.15	12.21	12.06	-1.45%	1,379,167
Dec 18, 2024	12.51	12.56	12.36	12.39	12.23	-1.12%	1,027,165
Dec 17, 2024	12.65	12.65	12.48	12.53	12.37	-0.79%	1,265,870
Dec 16, 2024	12.75	12.79	12.61	12.63	12.47	-0.55%	1,007,392
Dec 13, 2024	12.79	12.79	12.67	12.70	12.54	-1.24%	772,475
Dec 12, 2024	13.02	13.02	12.85	12.86	12.62	-1.08%	949,742
Dec 11, 2024	13.05	13.06	12.96	13.00	12.76	-	678,529
Dec 10, 2024	13.03	13.04	12.97	13.00	12.76	-0.08%	504,166
Dec 9, 2024	13.04	13.05	12.98	13.01	12.77	-0.08%	409,214
Dec 6, 2024	13.02	13.03	12.96	13.02	12.78	0.77%	519,893
Dec 5, 2024	13.05	13.05	12.91	12.92	12.68	-1.00%	578,528
Dec 4, 2024	13.02	13.08	13.00	13.05	12.81	0.23%	575,166
Dec 3, 2024	13.09	13.09	12.97	13.02	12.78	-0.23%	590,105
Dec 2, 2024	13.08	13.09	13.01	13.05	12.81	0.15%	593,174
Nov 29, 2024	13.01	13.08	13.01	13.03	12.79	0.62%	279,790
Nov 27, 2024	12.81	12.95	12.81	12.95	12.71	1.57%	525,402
Nov 26, 2024	12.67	12.79	12.62	12.75	12.51	0.47%	549,812
Nov 25, 2024	12.78	12.85	12.69	12.69	12.45	-0.16%	672,330
Nov 22, 2024	12.66	12.72	12.62	12.71	12.47	0.71%	369,104
Nov 21, 2024	12.63	12.65	12.59	12.62	12.38	0.32%	259,152
Nov 20, 2024	12.60	12.64	12.55	12.58	12.34	-	463,647
Nov 19, 2024	12.57	12.61	12.55	12.58	12.34	0.16%	369,626
Nov 18, 2024	12.56	12.65	12.55	12.56	12.32	-0.24%	476,728
Nov 15, 2024	12.57	12.62	12.53	12.59	12.35	-0.63%	464,932
Nov 14, 2024	12.65	12.72	12.63	12.67	12.35	0.24%	529,166
Nov 13, 2024	12.69	12.71	12.60	12.64	12.33	-0.08%	646,779
Nov 12, 2024	12.65	12.68	12.56	12.65	12.33	-0.24%	513,512
Nov 11, 2024	12.69	12.70	12.62	12.68	12.36	0.48%	435,112
Nov 8, 2024	12.60	12.72	12.60	12.62	12.31	0.56%	949,501
Nov 7, 2024	12.50	12.57	12.49	12.55	12.24	0.64%	701,206
Nov 6, 2024	12.49	12.50	12.38	12.47	12.16	-0.87%	850,215
Nov 5, 2024	12.51	12.58	12.45	12.58	12.27	1.04%	362,774
Nov 4, 2024	12.55	12.61	12.45	12.45	12.14	-0.40%	1,132,058
Nov 1, 2024	12.74	12.77	12.47	12.50	12.19	-1.50%	1,818,269
Oct 31, 2024	12.57	12.71	12.54	12.69	12.37	0.95%	562,969
Oct 30, 2024	12.54	12.57	12.47	12.57	12.26	0.56%	335,481
Oct 29, 2024	12.49	12.51	12.41	12.50	12.19	-0.32%	640,735
Oct 28, 2024	12.60	12.65	12.53	12.54	12.23	-0.16%	648,662
Oct 25, 2024	12.54	12.65	12.54	12.56	12.25	0.16%	601,553
Oct 24, 2024	12.58	12.60	12.50	12.54	12.23	-0.56%	676,520
Oct 23, 2024	12.75	12.79	12.58	12.61	12.30	-1.41%	761,318
Oct 22, 2024	12.83	12.85	12.76	12.79	12.47	-	456,901
Oct 21, 2024	12.90	12.91	12.77	12.79	12.47	-1.01%	449,594
Oct 18, 2024	12.91	12.94	12.89	12.92	12.60	0.23%	421,238
Oct 17, 2024	12.88	12.91	12.86	12.89	12.57	-	630,068
Oct 16, 2024	12.88	12.89	12.83	12.89	12.57	0.31%	563,932
Oct 15, 2024	12.84	12.88	12.82	12.85	12.53	-0.31%	630,461
Oct 14, 2024	12.94	12.96	12.88	12.89	12.49	-0.39%	437,302
Oct 11, 2024	12.89	12.97	12.87	12.94	12.54	0.47%	510,757
Oct 10, 2024	12.89	12.91	12.86	12.88	12.48	0.16%	639,697
Oct 9, 2024	12.87	12.90	12.83	12.86	12.46	-0.16%	804,345
Oct 8, 2024	12.88	12.90	12.84	12.88	12.48	-	789,163
Oct 7, 2024	12.99	12.99	12.86	12.88	12.48	-0.92%	712,566
Oct 4, 2024	12.98	13.00	12.93	13.00	12.60	-0.31%	655,458
Oct 3, 2024	13.03	13.08	12.98	13.04	12.64	-	683,611