NZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	12.14	12.34	12.11	12.32	12.32	1.82%	881,427
May 19, 2026	12.09	12.15	12.05	12.10	12.10	-0.74%	619,134
May 18, 2026	12.33	12.34	12.17	12.19	12.19	-1.22%	693,390
May 15, 2026	12.38	12.39	12.31	12.34	12.34	-1.67%	594,409
May 14, 2026	12.59	12.60	12.55	12.55	12.47	-0.24%	477,389
May 13, 2026	12.57	12.58	12.55	12.58	12.50	-0.16%	385,688
May 12, 2026	12.60	12.61	12.55	12.60	12.52	-0.32%	405,952
May 11, 2026	12.66	12.67	12.61	12.64	12.56	-0.24%	538,482
May 8, 2026	12.67	12.70	12.64	12.67	12.59	0.32%	364,966
May 7, 2026	12.72	12.73	12.62	12.63	12.55	-0.32%	414,399
May 6, 2026	12.63	12.67	12.61	12.67	12.59	0.88%	581,405
May 5, 2026	12.44	12.57	12.42	12.56	12.48	1.29%	627,781
May 4, 2026	12.53	12.53	12.36	12.40	12.32	-1.35%	1,018,676
May 1, 2026	12.59	12.60	12.52	12.57	12.49	-0.16%	618,888
Apr 30, 2026	12.59	12.64	12.55	12.59	12.51	0.40%	603,363
Apr 29, 2026	12.59	12.59	12.48	12.54	12.46	-0.56%	499,649
Apr 28, 2026	12.57	12.63	12.55	12.61	12.53	-0.16%	316,726
Apr 27, 2026	12.57	12.64	12.55	12.63	12.55	0.32%	385,774
Apr 24, 2026	12.60	12.63	12.53	12.59	12.51	-0.16%	277,117
Apr 23, 2026	12.61	12.61	12.53	12.61	12.53	-	337,437
Apr 22, 2026	12.62	12.63	12.55	12.61	12.53	-0.08%	344,916
Apr 21, 2026	12.65	12.65	12.54	12.62	12.54	-0.08%	489,557
Apr 20, 2026	12.56	12.63	12.53	12.63	12.55	0.64%	342,274
Apr 17, 2026	12.55	12.62	12.51	12.55	12.47	0.32%	596,241
Apr 16, 2026	12.55	12.55	12.46	12.51	12.43	-0.24%	386,989
Apr 15, 2026	12.51	12.56	12.48	12.54	12.46	-0.63%	356,423
Apr 14, 2026	12.71	12.71	12.58	12.62	12.46	-0.55%	496,803
Apr 13, 2026	12.55	12.72	12.49	12.69	12.53	1.04%	672,794
Apr 10, 2026	12.63	12.63	12.53	12.56	12.40	-0.24%	346,392
Apr 9, 2026	12.53	12.59	12.46	12.59	12.43	0.72%	438,857
Apr 8, 2026	12.49	12.53	12.43	12.50	12.34	1.96%	618,568
Apr 7, 2026	12.16	12.28	12.11	12.26	12.11	0.16%	689,576
Apr 6, 2026	12.33	12.33	12.14	12.24	12.09	-0.81%	866,342
Apr 2, 2026	12.30	12.37	12.23	12.34	12.18	-0.40%	670,786
Apr 1, 2026	12.25	12.41	12.20	12.39	12.23	1.72%	889,740
Mar 31, 2026	11.92	12.29	11.87	12.18	12.03	2.61%	855,920
Mar 30, 2026	12.02	12.02	11.86	11.87	11.72	-0.50%	777,867
Mar 27, 2026	11.91	11.95	11.84	11.93	11.78	-0.33%	732,004
Mar 26, 2026	12.21	12.23	11.96	11.97	11.82	-2.21%	785,166
Mar 25, 2026	12.14	12.31	12.09	12.24	12.09	1.24%	595,207
Mar 24, 2026	12.17	12.18	12.04	12.09	11.94	-1.31%	868,313
Mar 23, 2026	12.34	12.35	12.21	12.25	12.10	-0.08%	718,823
Mar 20, 2026	12.50	12.52	12.24	12.26	12.11	-2.08%	981,553
Mar 19, 2026	12.50	12.57	12.50	12.52	12.36	-0.48%	457,726
Mar 18, 2026	12.59	12.66	12.58	12.58	12.42	-0.24%	359,205
Mar 17, 2026	12.60	12.62	12.57	12.61	12.45	0.40%	329,021
Mar 16, 2026	12.56	12.59	12.52	12.56	12.40	0.40%	382,943
Mar 13, 2026	12.55	12.58	12.47	12.51	12.35	-0.71%	328,788
Mar 12, 2026	12.70	12.71	12.60	12.60	12.36	-0.94%	463,459
Mar 11, 2026	12.75	12.78	12.68	12.72	12.48	-0.31%	518,643