Smartshares US Small Cap (USS.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 03:11PM NZST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 7.18 | 7.23 | 7.18 | 7.22 | 7.22 | 1,955 |
| 15 May 2024 | 7.18 | 7.23 | 7.18 | 7.22 | 7.22 | 1,955 |
| 14 May 2024 | 7.19 | 7.19 | 7.15 | 7.17 | 7.17 | 1,958 |
| 13 May 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 10 May 2024 | 7.19 | 7.21 | 7.14 | 7.20 | 7.20 | 2,683 |
| 09 May 2024 | 7.07 | 7.14 | 7.07 | 7.14 | 7.14 | 3,627 |
| 08 May 2024 | 7.18 | 7.20 | 7.18 | 7.19 | 7.19 | 1,185 |
| 07 May 2024 | 7.14 | 7.17 | 7.14 | 7.16 | 7.16 | 710 |
| 06 May 2024 | 7.00 | 7.08 | 7.00 | 7.02 | 7.02 | 13,262 |
| 03 May 2024 | 7.07 | 7.07 | 7.01 | 7.07 | 7.07 | 1,000 |
| 02 May 2024 | 7.02 | 7.02 | 6.97 | 7.02 | 7.02 | 1,318 |
| 01 May 2024 | 7.06 | 7.06 | 7.05 | 7.05 | 7.05 | 5,341 |
| 30 Apr 2024 | 7.09 | 7.10 | 7.04 | 7.10 | 7.10 | 478 |
| 29 Apr 2024 | 7.11 | 7.11 | 7.00 | 7.08 | 7.08 | 2,595 |
| 26 Apr 2024 | 7.03 | 7.05 | 7.03 | 7.05 | 7.05 | 822 |
| 24 Apr 2024 | 7.02 | 7.10 | 7.02 | 7.10 | 7.10 | 17,815 |
| 23 Apr 2024 | 7.01 | 7.01 | 6.94 | 7.00 | 7.00 | 36,531 |
| 22 Apr 2024 | 6.89 | 6.95 | 6.89 | 6.89 | 6.89 | 900 |
| 19 Apr 2024 | 6.87 | 6.92 | 6.87 | 6.91 | 6.91 | 2,213 |
| 18 Apr 2024 | 6.93 | 6.94 | 6.88 | 6.89 | 6.89 | 2,189 |
| 17 Apr 2024 | 6.98 | 7.02 | 6.97 | 6.97 | 6.97 | 9,118 |
| 16 Apr 2024 | 6.96 | 7.05 | 6.96 | 7.05 | 7.05 | 1,658 |
| 15 Apr 2024 | 7.10 | 7.10 | 7.04 | 7.04 | 7.04 | 4,800 |
| 12 Apr 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 11 Apr 2024 | 7.18 | 7.18 | 7.09 | 7.09 | 7.09 | 2,854 |
| 10 Apr 2024 | 7.16 | 7.20 | 7.16 | 7.17 | 7.17 | 7,886 |
| 09 Apr 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 08 Apr 2024 | 7.26 | 7.26 | 7.22 | 7.22 | 7.22 | 2,678 |
| 05 Apr 2024 | 7.16 | 7.16 | 7.10 | 7.15 | 7.15 | 3,740 |
| 04 Apr 2024 | 7.25 | 7.25 | 7.24 | 7.24 | 7.24 | 2,230 |
| 03 Apr 2024 | 7.31 | 7.31 | 7.26 | 7.26 | 7.26 | 3,148 |
| 02 Apr 2024 | 7.40 | 7.40 | 7.39 | 7.40 | 7.40 | 5,323 |
| 28 Mar 2024 | 7.33 | 7.39 | 7.31 | 7.32 | 7.32 | 3,737 |
| 27 Mar 2024 | 7.18 | 7.27 | 7.18 | 7.27 | 7.27 | 2,164 |
| 26 Mar 2024 | 7.19 | 7.26 | 7.19 | 7.19 | 7.19 | 561 |
| 25 Mar 2024 | 7.25 | 7.26 | 7.20 | 7.24 | 7.24 | 7,073 |
| 22 Mar 2024 | 7.30 | 7.30 | 7.22 | 7.22 | 7.22 | 1,189 |
| 21 Mar 2024 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | 4,533 |
| 20 Mar 2024 | 7.01 | 7.08 | 7.01 | 7.02 | 7.02 | 1,139 |
| 19 Mar 2024 | 6.93 | 7.00 | 6.93 | 7.00 | 7.00 | 34,238 |
| 18 Mar 2024 | 7.01 | 7.01 | 6.94 | 7.01 | 7.01 | 1,464 |
| 15 Mar 2024 | 6.97 | 6.97 | 6.93 | 6.93 | 6.93 | 2,991 |
| 14 Mar 2024 | 7.00 | 7.03 | 6.96 | 7.02 | 7.02 | 4,725 |
| 13 Mar 2024 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 12,759 |
| 12 Mar 2024 | 6.93 | 6.99 | 6.93 | 6.95 | 6.95 | 3,468 |
| 11 Mar 2024 | 6.96 | 7.01 | 6.93 | 6.93 | 6.93 | 30,158 |
| 08 Mar 2024 | 6.96 | 7.02 | 6.96 | 7.02 | 7.02 | 852 |
| 07 Mar 2024 | 7.02 | 7.02 | 6.93 | 6.93 | 6.93 | 1,540 |
| 06 Mar 2024 | 6.92 | 7.03 | 6.92 | 7.03 | 7.03 | 21,825 |
| 05 Mar 2024 | 7.00 | 7.06 | 7.00 | 7.05 | 7.05 | 5,365 |
| 04 Mar 2024 | 6.96 | 7.04 | 6.96 | 7.04 | 7.04 | 6,296 |
| 01 Mar 2024 | 6.93 | 7.00 | 6.93 | 6.93 | 6.93 | 21,204 |
| 29 Feb 2024 | 6.95 | 6.95 | 6.94 | 6.95 | 6.95 | 1,379 |
| 28 Feb 2024 | 6.82 | 6.94 | 6.82 | 6.90 | 6.90 | 921 |
| 27 Feb 2024 | 6.75 | 6.83 | 6.75 | 6.79 | 6.79 | 624 |
| 26 Feb 2024 | 6.81 | 6.81 | 6.75 | 6.76 | 6.76 | 3,126 |
| 23 Feb 2024 | 6.83 | 6.83 | 6.77 | 6.77 | 6.77 | 201 |
| 22 Feb 2024 | 6.69 | 6.75 | 6.69 | 6.74 | 6.74 | 3,377 |
| 21 Feb 2024 | 6.73 | 6.75 | 6.69 | 6.74 | 6.74 | 3,503 |
| 20 Feb 2024 | 6.76 | 6.83 | 6.76 | 6.77 | 6.77 | 1,717 |
| 19 Feb 2024 | 6.86 | 6.86 | 6.79 | 6.85 | 6.85 | 2,064 |
| 16 Feb 2024 | 6.86 | 6.96 | 6.86 | 6.96 | 6.96 | 5,781 |
| 15 Feb 2024 | 6.84 | 6.84 | 6.83 | 6.83 | 6.83 | 3,289 |
| 14 Feb 2024 | 6.65 | 6.74 | 6.65 | 6.73 | 6.73 | 3,362 |
| 13 Feb 2024 | 6.87 | 6.87 | 6.80 | 6.85 | 6.85 | 7,447 |
| 12 Feb 2024 | 6.71 | 6.75 | 6.71 | 6.72 | 6.72 | 2,258 |
| 09 Feb 2024 | 6.70 | 6.74 | 6.69 | 6.69 | 6.69 | 43,691 |
| 08 Feb 2024 | 6.61 | 6.67 | 6.59 | 6.59 | 6.59 | 2,978 |
| 07 Feb 2024 | 6.67 | 6.67 | 6.66 | 6.67 | 6.67 | 563 |
| 05 Feb 2024 | 6.73 | 6.73 | 6.65 | 6.65 | 6.65 | 24,369 |
| 02 Feb 2024 | 6.65 | 6.69 | 6.65 | 6.68 | 6.68 | 3,612 |
| 01 Feb 2024 | 6.64 | 6.64 | 6.53 | 6.53 | 6.53 | 78,856 |
| 31 Jan 2024 | 6.73 | 6.73 | 6.69 | 6.69 | 6.69 | 4,189 |
| 30 Jan 2024 | 6.70 | 6.70 | 6.69 | 6.69 | 6.69 | 3,622 |
| 29 Jan 2024 | 6.63 | 6.70 | 6.63 | 6.64 | 6.64 | 1,233 |
| 26 Jan 2024 | 6.66 | 6.67 | 6.66 | 6.66 | 6.66 | 2,144 |
| 25 Jan 2024 | 6.64 | 6.64 | 6.63 | 6.63 | 6.63 | 57,123 |
| 24 Jan 2024 | 6.71 | 6.71 | 6.63 | 6.70 | 6.70 | 9,358 |
| 23 Jan 2024 | 6.66 | 6.74 | 6.66 | 6.73 | 6.73 | 13,790 |
| 22 Jan 2024 | 6.55 | 6.61 | 6.55 | 6.60 | 6.60 | 3,863 |
| 19 Jan 2024 | 6.55 | 6.55 | 6.54 | 6.54 | 6.54 | 735 |
| 18 Jan 2024 | 6.48 | 6.49 | 6.48 | 6.48 | 6.48 | 1,502 |
| 17 Jan 2024 | 6.51 | 6.52 | 6.50 | 6.51 | 6.51 | 5,204 |
| 16 Jan 2024 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | 1,132 |
| 15 Jan 2024 | 6.40 | 6.46 | 6.40 | 6.46 | 6.46 | 270 |
| 12 Jan 2024 | 6.44 | 6.48 | 6.41 | 6.41 | 6.41 | 1,440 |
| 11 Jan 2024 | 6.50 | 6.53 | 6.50 | 6.53 | 6.53 | 1,126 |
| 10 Jan 2024 | 6.51 | 6.51 | 6.45 | 6.45 | 6.45 | 3,097 |
| 09 Jan 2024 | 6.50 | 6.54 | 6.48 | 6.48 | 6.48 | 3,590 |
| 08 Jan 2024 | 6.45 | 6.45 | 6.39 | 6.44 | 6.44 | 1,439 |
| 05 Jan 2024 | 6.41 | 6.45 | 6.41 | 6.44 | 6.44 | 1,100 |
| 04 Jan 2024 | 6.45 | 6.45 | 6.39 | 6.39 | 6.39 | 3,617 |
| 03 Jan 2024 | 6.57 | 6.59 | 6.54 | 6.55 | 6.55 | 9,452 |
| 29 Dec 2023 | 6.62 | 6.64 | 6.62 | 6.64 | 6.64 | 467 |
| 28 Dec 2023 | 6.63 | 6.63 | 6.56 | 6.62 | 6.62 | 5,851 |
| 27 Dec 2023 | 6.64 | 6.64 | 6.57 | 6.57 | 6.57 | 7,663 |
| 22 Dec 2023 | 6.50 | 6.57 | 6.50 | 6.57 | 6.57 | 3,617 |
| 21 Dec 2023 | 6.55 | 6.55 | 6.49 | 6.49 | 6.49 | 1,689 |
| 20 Dec 2023 | 6.55 | 6.63 | 6.55 | 6.63 | 6.63 | 2,959 |
| 19 Dec 2023 | 6.60 | 6.60 | 6.51 | 6.57 | 6.57 | 22,769 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.