Smart US Mid Cap ETF (USM) Price History
Daily open, high, low, close and volume for Smart US Mid Cap ETF (USM) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | NZD 10.90 | NZD 10.93 | NZD 10.81 | NZD 10.83 | 735 |
| 2026-10-08 | NZD 10.90 | NZD 10.90 | NZD 10.82 | NZD 10.87 | 2,272 |
| 2026-10-07 | NZD 10.93 | NZD 10.93 | NZD 10.93 | NZD 10.93 | 507 |
| 2026-10-06 | NZD 10.82 | NZD 10.92 | NZD 10.82 | NZD 10.91 | 4,304 |
| 2026-10-05 | NZD 10.62 | NZD 10.82 | NZD 10.62 | NZD 10.82 | 2,549 |
| 2026-10-02 | NZD 10.62 | NZD 10.73 | NZD 10.62 | NZD 10.73 | 2,047 |
| 2026-10-01 | NZD 10.61 | NZD 10.62 | NZD 10.52 | NZD 10.53 | 78,274 |
| 2026-09-30 | NZD 10.54 | NZD 10.66 | NZD 10.54 | NZD 10.57 | 5,099 |
| 2026-09-29 | NZD 10.61 | NZD 10.69 | NZD 10.52 | NZD 10.52 | 2,286 |
| 2026-09-28 | NZD 10.64 | NZD 10.72 | NZD 10.59 | NZD 10.68 | 6,749 |
| 2026-09-25 | NZD 10.67 | NZD 10.70 | NZD 10.60 | NZD 10.69 | 1,039 |
| 2026-09-24 | NZD 10.67 | NZD 10.68 | NZD 10.65 | NZD 10.65 | 7,775 |
| 2026-09-23 | NZD 10.53 | NZD 10.72 | NZD 10.53 | NZD 10.61 | 8,605 |
| 2026-09-22 | NZD 10.57 | NZD 10.73 | NZD 10.55 | NZD 10.55 | 1,287 |
| 2026-09-21 | NZD 10.49 | NZD 10.65 | NZD 10.49 | NZD 10.54 | 30,869 |
| 2026-09-18 | NZD 10.57 | NZD 10.59 | NZD 10.51 | NZD 10.58 | 2,016 |
| 2026-09-17 | NZD 10.53 | NZD 10.55 | NZD 10.49 | NZD 10.49 | 11,508 |
| 2026-09-16 | NZD 10.55 | NZD 10.55 | NZD 10.46 | NZD 10.53 | 4,961 |
| 2026-09-15 | NZD 10.57 | NZD 10.59 | NZD 10.52 | NZD 10.58 | 2,661 |
| 2026-09-14 | NZD 10.51 | NZD 10.57 | NZD 10.48 | NZD 10.49 | 5,826 |
| 2026-09-11 | NZD 10.41 | NZD 10.51 | NZD 10.40 | NZD 10.50 | 1,981 |
| 2026-09-10 | NZD 10.50 | NZD 10.55 | NZD 10.45 | NZD 10.55 | 1,990 |
| 2026-09-09 | NZD 10.61 | NZD 10.61 | NZD 10.50 | NZD 10.61 | 10,127 |
| 2026-09-08 | NZD 10.61 | NZD 10.66 | NZD 10.53 | NZD 10.66 | 3,553 |
| 2026-09-07 | NZD 10.51 | NZD 10.63 | NZD 10.51 | NZD 10.52 | 12,014 |
| 2026-09-04 | NZD 10.62 | NZD 10.63 | NZD 10.53 | NZD 10.61 | 2,654 |
| 2026-09-03 | NZD 10.56 | NZD 10.57 | NZD 10.49 | NZD 10.57 | 1,158 |
| 2026-09-02 | NZD 10.40 | NZD 10.53 | NZD 10.40 | NZD 10.53 | 1,626 |
| 2026-09-01 | NZD 10.46 | NZD 10.54 | NZD 10.45 | NZD 10.53 | 2,184 |
| 2026-08-31 | NZD 10.48 | NZD 10.58 | NZD 10.46 | NZD 10.46 | 3,244 |
| 2026-08-28 | NZD 10.60 | NZD 10.60 | NZD 10.48 | NZD 10.57 | 17,732 |
| 2026-08-27 | NZD 10.60 | NZD 10.66 | NZD 10.57 | NZD 10.64 | 18,811 |
| 2026-08-26 | NZD 10.40 | NZD 10.53 | NZD 10.40 | NZD 10.45 | 1,263 |
| 2026-08-25 | NZD 10.45 | NZD 10.56 | NZD 10.45 | NZD 10.47 | 7,397 |
| 2026-08-24 | NZD 10.53 | NZD 10.56 | NZD 10.50 | NZD 10.54 | 4,427 |
| 2026-08-21 | NZD 10.50 | NZD 10.58 | NZD 10.45 | NZD 10.45 | 8,600 |
| 2026-08-20 | NZD 10.67 | NZD 10.67 | NZD 10.52 | NZD 10.61 | 21,536 |
| 2026-08-19 | NZD 10.77 | NZD 10.77 | NZD 10.66 | NZD 10.75 | 23,916 |
| 2026-08-18 | NZD 10.84 | NZD 10.84 | NZD 10.75 | NZD 10.83 | 4,114 |
| 2026-08-17 | NZD 10.92 | NZD 10.92 | NZD 10.76 | NZD 10.76 | 5,247 |
| 2026-08-14 | NZD 10.85 | NZD 10.93 | NZD 10.81 | NZD 10.81 | 7,267 |
| 2026-08-13 | NZD 10.86 | NZD 10.86 | NZD 10.75 | NZD 10.85 | 10,108 |
| 2026-08-12 | NZD 10.63 | NZD 10.77 | NZD 10.63 | NZD 10.77 | 3,097 |
| 2026-08-11 | NZD 10.59 | NZD 10.70 | NZD 10.58 | NZD 10.58 | 10,382 |
| 2026-08-10 | NZD 10.68 | NZD 10.69 | NZD 10.58 | NZD 10.69 | 9,646 |
| 2026-08-07 | NZD 10.66 | NZD 10.66 | NZD 10.59 | NZD 10.65 | 4,537 |
| 2026-08-06 | NZD 10.70 | NZD 10.70 | NZD 10.63 | NZD 10.69 | 1,179 |
| 2026-08-05 | NZD 10.60 | NZD 10.60 | NZD 10.60 | NZD 10.60 | 823 |
| 2026-08-04 | NZD 10.62 | NZD 10.62 | NZD 10.52 | NZD 10.60 | 4,076 |
| 2026-08-03 | NZD 10.44 | NZD 10.52 | NZD 10.41 | NZD 10.52 | 7,327 |
| 2026-07-31 | NZD 10.52 | NZD 10.54 | NZD 10.44 | NZD 10.44 | 4,834 |
| 2026-07-30 | NZD 10.56 | NZD 10.60 | NZD 10.48 | NZD 10.58 | 8,863 |
| 2026-07-29 | NZD 10.59 | NZD 10.71 | NZD 10.59 | NZD 10.67 | 2,498 |
| 2026-07-28 | NZD 10.62 | NZD 10.67 | NZD 10.62 | NZD 10.66 | 1,181 |
| 2026-07-27 | NZD 10.50 | NZD 10.65 | NZD 10.50 | NZD 10.54 | 3,807 |
| 2026-07-24 | NZD 10.49 | NZD 10.58 | NZD 10.48 | NZD 10.58 | 20,219 |
| 2026-07-23 | NZD 10.42 | NZD 10.50 | NZD 10.42 | NZD 10.44 | 428 |
| 2026-07-22 | NZD 10.45 | NZD 10.50 | NZD 10.42 | NZD 10.42 | 2,851 |
| 2026-07-21 | NZD 10.30 | NZD 10.40 | NZD 10.30 | NZD 10.40 | 2,654 |
| 2026-07-20 | NZD 10.34 | NZD 10.42 | NZD 10.34 | NZD 10.36 | 2,531 |
| 2026-07-17 | NZD 10.45 | NZD 10.45 | NZD 10.34 | NZD 10.34 | 5,180 |
| 2026-07-16 | NZD 10.47 | NZD 10.49 | NZD 10.47 | NZD 10.49 | 4,738 |
| 2026-07-15 | NZD 10.60 | NZD 10.60 | NZD 10.54 | NZD 10.54 | 1,972 |
| 2026-07-14 | NZD 10.63 | NZD 10.66 | NZD 10.55 | NZD 10.55 | 4,338 |
| 2026-07-13 | NZD 10.71 | NZD 10.71 | NZD 10.55 | NZD 10.55 | 4,382 |
| 2026-07-09 | NZD 10.68 | NZD 10.69 | NZD 10.67 | NZD 10.68 | 6,941 |
| 2026-07-08 | NZD 10.82 | NZD 10.82 | NZD 10.69 | NZD 10.75 | 10,629 |
| 2026-07-07 | NZD 10.83 | NZD 10.83 | NZD 10.70 | NZD 10.79 | 5,545 |
| 2026-07-06 | NZD 10.74 | NZD 10.76 | NZD 10.66 | NZD 10.69 | 7,513 |
| 2026-07-03 | NZD 10.77 | NZD 10.77 | NZD 10.72 | NZD 10.72 | 5,667 |
| 2026-07-02 | NZD 10.76 | NZD 10.76 | NZD 10.70 | NZD 10.74 | 2,113 |
| 2026-07-01 | NZD 10.81 | NZD 10.81 | NZD 10.72 | NZD 10.76 | 5,079 |
| 2026-06-30 | NZD 10.79 | NZD 10.82 | NZD 10.79 | NZD 10.82 | 3,380 |
| 2026-06-29 | NZD 10.64 | NZD 10.78 | NZD 10.64 | NZD 10.73 | 22,419 |
| 2026-06-26 | NZD 10.90 | NZD 10.90 | NZD 10.67 | NZD 10.67 | 22,108 |
| 2026-06-25 | NZD 10.74 | NZD 10.81 | NZD 10.74 | NZD 10.81 | 2,328 |
| 2026-06-24 | NZD 10.70 | NZD 10.70 | NZD 10.62 | NZD 10.63 | 7,324 |
| 2026-06-23 | NZD 10.58 | NZD 10.69 | NZD 10.58 | NZD 10.68 | 3,309 |
| 2026-06-22 | NZD 10.59 | NZD 10.59 | NZD 10.50 | NZD 10.58 | 4,989 |
| 2026-06-19 | NZD 10.55 | NZD 10.57 | NZD 10.55 | NZD 10.57 | 4,611 |
| 2026-06-18 | NZD 10.50 | NZD 10.50 | NZD 10.49 | NZD 10.49 | 1,337 |
| 2026-06-17 | NZD 10.52 | NZD 10.52 | NZD 10.51 | NZD 10.52 | 2,856 |
| 2026-06-16 | NZD 10.43 | NZD 10.55 | NZD 10.43 | NZD 10.55 | 9,012 |
| 2026-06-15 | NZD 10.27 | NZD 10.32 | NZD 10.27 | NZD 10.32 | 502 |
| 2026-06-12 | NZD 10.19 | NZD 10.32 | NZD 10.19 | NZD 10.32 | 1,724 |
| 2026-06-11 | NZD 10.18 | NZD 10.18 | NZD 10.15 | NZD 10.21 | 15,119 |
| 2026-06-10 | NZD 10.22 | NZD 10.26 | NZD 10.21 | NZD 10.26 | 8,154 |
| 2026-06-09 | NZD 10.27 | NZD 10.27 | NZD 10.18 | NZD 10.22 | 9,678 |
| 2026-06-08 | NZD 10.33 | NZD 10.33 | NZD 10.19 | NZD 10.19 | 20,126 |
| 2026-06-05 | NZD 10.26 | NZD 10.34 | NZD 10.26 | NZD 10.34 | 1,279 |
| 2026-06-04 | NZD 10.15 | NZD 10.26 | NZD 10.15 | NZD 10.17 | 53,853 |
| 2026-06-03 | NZD 10.14 | NZD 10.23 | NZD 10.14 | NZD 10.20 | 8,181 |
| 2026-06-02 | NZD 10.14 | NZD 10.14 | NZD 10.02 | NZD 10.02 | 7,605 |
| 2026-05-29 | NZD 10.12 | NZD 10.12 | NZD 10.07 | NZD 10.07 | 3,264 |
| 2026-05-28 | NZD 10.00 | NZD 10.15 | NZD 10.00 | NZD 10.15 | 1,754 |
| 2026-05-27 | NZD 10.23 | NZD 10.23 | NZD 10.20 | NZD 10.20 | 5,637 |
| 2026-05-26 | NZD 10.14 | NZD 10.26 | NZD 10.14 | NZD 10.15 | 5,862 |
| 2026-05-25 | NZD 10.09 | NZD 10.20 | NZD 10.09 | NZD 10.15 | 7,613 |
| 2026-05-22 | NZD 9.96 | NZD 10.09 | NZD 9.96 | NZD 10.09 | 15,170 |
| 2026-05-21 | NZD 10.00 | NZD 10.00 | NZD 9.99 | NZD 10.00 | 1,466 |
| 2026-05-20 | NZD 9.85 | NZD 9.97 | NZD 9.85 | NZD 9.86 | 5,683 |
| 2026-05-19 | NZD 9.96 | NZD 9.98 | NZD 9.88 | NZD 9.88 | 2,947 |
| 2026-05-18 | NZD 9.90 | NZD 10.00 | NZD 9.85 | NZD 9.85 | 19,412 |
| 2026-05-15 | NZD 9.90 | NZD 10.04 | NZD 9.90 | NZD 9.93 | 6,167 |
| 2026-05-14 | NZD 9.83 | NZD 9.93 | NZD 9.82 | NZD 9.82 | 9,752 |
| 2026-05-13 | NZD 9.91 | NZD 9.91 | NZD 9.84 | NZD 9.84 | 5,516 |
| 2026-05-12 | NZD 9.85 | NZD 9.85 | NZD 9.81 | NZD 9.81 | 2,772 |
| 2026-05-11 | NZD 9.89 | NZD 9.89 | NZD 9.78 | NZD 9.81 | 6,444 |
| 2026-05-08 | NZD 9.95 | NZD 9.97 | NZD 9.86 | NZD 9.86 | 3,236 |
| 2026-05-07 | NZD 9.92 | NZD 10.03 | NZD 9.92 | NZD 10.03 | 1,355 |
| 2026-05-06 | NZD 10.00 | NZD 10.04 | NZD 9.93 | NZD 9.93 | 3,579 |
| 2026-05-05 | NZD 10.00 | NZD 10.00 | NZD 9.95 | NZD 9.95 | 3,753 |
| 2026-05-04 | NZD 9.88 | NZD 9.88 | NZD 9.88 | NZD 9.88 | 1,003 |
| 2026-05-01 | NZD 10.00 | NZD 10.02 | NZD 10.00 | NZD 10.00 | 1,821 |
| 2026-04-30 | NZD 9.91 | NZD 9.97 | NZD 9.85 | NZD 9.97 | 4,067 |
| 2026-04-29 | NZD 9.76 | NZD 9.92 | NZD 9.76 | NZD 9.92 | 11,722 |
| 2026-04-28 | NZD 9.97 | NZD 9.97 | NZD 9.81 | NZD 9.81 | 8,855 |
| 2026-04-24 | NZD 9.86 | NZD 10.03 | NZD 9.86 | NZD 10.03 | 8,143 |
| 2026-04-23 | NZD 9.85 | NZD 9.86 | NZD 9.85 | NZD 9.86 | 1,279 |
| 2026-04-22 | NZD 10.01 | NZD 10.09 | NZD 9.91 | NZD 9.91 | 2,027 |
| 2026-04-21 | NZD 10.00 | NZD 10.04 | NZD 10.00 | NZD 10.01 | 838 |
| 2026-04-20 | NZD 9.84 | NZD 9.84 | NZD 9.84 | NZD 9.84 | 819 |
| 2026-04-17 | NZD 9.73 | NZD 9.85 | NZD 9.73 | NZD 9.85 | 49,167 |
| 2026-04-16 | NZD 9.77 | NZD 9.95 | NZD 9.77 | NZD 9.95 | 98,777 |
| 2026-04-15 | NZD 9.79 | NZD 9.79 | NZD 9.68 | NZD 9.68 | 2,097 |
| 2026-04-14 | NZD 9.77 | NZD 9.78 | NZD 9.77 | NZD 9.78 | 2,215 |
| 2026-04-13 | NZD 9.65 | NZD 9.66 | NZD 9.57 | NZD 9.66 | 3,224 |
| 2026-04-10 | NZD 9.73 | NZD 9.76 | NZD 9.65 | NZD 9.65 | 16,407 |
| 2026-04-09 | NZD 9.77 | NZD 9.77 | NZD 9.66 | NZD 9.66 | 36,584 |
| 2026-04-08 | NZD 9.70 | NZD 9.77 | NZD 9.70 | NZD 9.74 | 5,855 |
| 2026-04-07 | NZD 9.65 | NZD 9.72 | NZD 9.65 | NZD 9.72 | 2,046 |
| 2026-04-02 | NZD 9.62 | NZD 9.62 | NZD 9.51 | NZD 9.51 | 1,697 |
| 2026-04-01 | NZD 9.53 | NZD 9.60 | NZD 9.53 | NZD 9.60 | 1,493 |
| 2026-03-31 | NZD 9.40 | NZD 9.48 | NZD 9.39 | NZD 9.48 | 2,074 |
| 2026-03-30 | NZD 9.36 | NZD 9.36 | NZD 9.27 | NZD 9.30 | 5,388 |
| 2026-03-27 | NZD 9.53 | NZD 9.53 | NZD 9.46 | NZD 9.46 | 10,294 |
| 2026-03-26 | NZD 9.56 | NZD 9.56 | NZD 9.44 | NZD 9.44 | 3,818 |
| 2026-03-25 | NZD 9.42 | NZD 9.50 | NZD 9.42 | NZD 9.50 | 3,379 |
| 2026-03-24 | NZD 9.40 | NZD 9.41 | NZD 9.29 | NZD 9.29 | 7,634 |
| 2026-03-23 | NZD 9.24 | NZD 9.28 | NZD 9.24 | NZD 9.28 | 545 |
| 2026-03-20 | NZD 9.41 | NZD 9.41 | NZD 9.41 | NZD 9.41 | 708 |
| 2026-03-19 | NZD 9.42 | NZD 9.53 | NZD 9.42 | NZD 9.52 | 513 |
| 2026-03-18 | NZD 9.46 | NZD 9.57 | NZD 9.46 | NZD 9.57 | 1,132 |
| 2026-03-17 | NZD 9.44 | NZD 9.50 | NZD 9.44 | NZD 9.50 | 4,138 |
| 2026-03-16 | NZD 9.42 | NZD 9.53 | NZD 9.42 | NZD 9.44 | 5,462 |
| 2026-03-13 | NZD 9.28 | NZD 9.28 | NZD 9.28 | NZD 9.28 | 2,516 |
| 2026-03-12 | NZD 9.33 | NZD 9.42 | NZD 9.33 | NZD 9.42 | 5,346 |
| 2026-03-11 | NZD 9.48 | NZD 9.48 | NZD 9.48 | NZD 9.48 | 0 |
| 2026-03-10 | NZD 9.49 | NZD 9.53 | NZD 9.48 | NZD 9.48 | 3,746 |
| 2026-03-09 | NZD 9.60 | NZD 9.60 | NZD 9.38 | NZD 9.38 | 3,438 |
| 2026-03-06 | NZD 9.73 | NZD 9.73 | NZD 9.60 | NZD 9.61 | 1,142 |
| 2026-03-05 | NZD 9.77 | NZD 9.77 | NZD 9.63 | NZD 9.63 | 5,155 |
| 2026-03-04 | NZD 9.78 | NZD 9.78 | NZD 9.74 | NZD 9.74 | 600 |
| 2026-03-03 | NZD 9.73 | NZD 9.82 | NZD 9.67 | NZD 9.67 | 2,103 |
| 2026-03-02 | NZD 9.65 | NZD 9.72 | NZD 9.65 | NZD 9.70 | 3,587 |
| 2026-02-27 | NZD 9.68 | NZD 9.76 | NZD 9.65 | NZD 9.65 | 3,024 |
| 2026-02-26 | NZD 9.59 | NZD 9.67 | NZD 9.56 | NZD 9.67 | 5,379 |
| 2026-02-25 | NZD 9.70 | NZD 9.70 | NZD 9.61 | NZD 9.61 | 4,576 |
| 2026-02-24 | NZD 9.63 | NZD 9.63 | NZD 9.63 | NZD 9.63 | 286 |
| 2026-02-23 | NZD 9.72 | NZD 9.72 | NZD 9.57 | NZD 9.57 | 4,872 |
| 2026-02-20 | NZD 9.68 | NZD 9.74 | NZD 9.68 | NZD 9.74 | 2,887 |
| 2026-02-19 | NZD 9.61 | NZD 9.72 | NZD 9.61 | NZD 9.61 | 2,422 |
| 2026-02-18 | NZD 9.44 | NZD 9.51 | NZD 9.44 | NZD 9.51 | 2,643 |
| 2026-02-17 | NZD 9.57 | NZD 9.59 | NZD 9.57 | NZD 9.59 | 665 |
| 2026-02-16 | NZD 9.56 | NZD 9.58 | NZD 9.52 | NZD 9.58 | 1,875 |
| 2026-02-13 | NZD 9.48 | NZD 9.48 | NZD 9.44 | NZD 9.44 | 923 |
| 2026-02-12 | NZD 9.56 | NZD 9.56 | NZD 9.48 | NZD 9.48 | 7,792 |
| 2026-02-11 | NZD 9.44 | NZD 9.58 | NZD 9.44 | NZD 9.58 | 1,741 |
| 2026-02-10 | NZD 9.55 | NZD 9.55 | NZD 9.54 | NZD 9.54 | 857 |
| 2026-02-09 | NZD 9.48 | NZD 9.59 | NZD 9.48 | NZD 9.51 | 6,793 |
| 2026-02-05 | NZD 9.49 | NZD 9.52 | NZD 9.40 | NZD 9.40 | 4,101 |
| 2026-02-04 | NZD 9.36 | NZD 9.39 | NZD 9.31 | NZD 9.31 | 6,038 |
| 2026-02-03 | NZD 9.47 | NZD 9.48 | NZD 9.34 | NZD 9.34 | 2,498 |
| 2026-02-02 | NZD 9.37 | NZD 9.37 | NZD 9.30 | NZD 9.37 | 4,652 |
| 2026-01-30 | NZD 9.28 | NZD 9.41 | NZD 9.28 | NZD 9.41 | 1,766 |
| 2026-01-29 | NZD 9.46 | NZD 9.46 | NZD 9.32 | NZD 9.32 | 5,131 |
| 2026-01-28 | NZD 9.50 | NZD 9.56 | NZD 9.50 | NZD 9.56 | 19,248 |
| 2026-01-27 | NZD 9.49 | NZD 9.60 | NZD 9.49 | NZD 9.53 | 6,904 |
| 2026-01-26 | NZD 9.55 | NZD 9.55 | NZD 9.48 | NZD 9.48 | 4,486 |
| 2026-01-23 | NZD 9.72 | NZD 9.72 | NZD 9.70 | NZD 9.70 | 718 |
| 2026-01-22 | NZD 9.78 | NZD 9.82 | NZD 9.70 | NZD 9.70 | 11,255 |
| 2026-01-21 | NZD 9.56 | NZD 9.70 | NZD 9.56 | NZD 9.60 | 14,567 |
| 2026-01-20 | NZD 9.83 | NZD 9.83 | NZD 9.68 | NZD 9.68 | 9,224 |
| 2026-01-19 | NZD 9.98 | NZD 9.98 | NZD 9.79 | NZD 9.87 | 8,484 |
| 2026-01-16 | NZD 9.94 | NZD 10.00 | NZD 9.94 | NZD 9.95 | 10,880 |
| 2026-01-15 | NZD 9.87 | NZD 9.98 | NZD 9.86 | NZD 9.95 | 14,609 |
| 2026-01-14 | NZD 9.85 | NZD 9.97 | NZD 9.85 | NZD 9.87 | 7,946 |
| 2026-01-13 | NZD 9.81 | NZD 9.90 | NZD 9.79 | NZD 9.90 | 8,263 |
| 2026-01-12 | NZD 9.86 | NZD 9.95 | NZD 9.80 | NZD 9.80 | 13,050 |
| 2026-01-09 | NZD 9.78 | NZD 9.85 | NZD 9.78 | NZD 9.79 | 20,403 |
| 2026-01-08 | NZD 9.65 | NZD 9.77 | NZD 9.65 | NZD 9.70 | 12,547 |
| 2026-01-07 | NZD 9.80 | NZD 9.91 | NZD 9.80 | NZD 9.80 | 11,097 |
| 2026-01-06 | NZD 9.64 | NZD 9.75 | NZD 9.64 | NZD 9.75 | 3,244 |
| 2026-01-05 | NZD 9.75 | NZD 9.75 | NZD 9.62 | NZD 9.75 | 9,727 |
| 2025-12-31 | NZD 9.71 | NZD 9.71 | NZD 9.71 | NZD 9.71 | 109 |
| 2025-12-30 | NZD 9.67 | NZD 9.67 | NZD 9.66 | NZD 9.67 | 9,549 |
| 2025-12-29 | NZD 9.70 | NZD 9.70 | NZD 9.59 | NZD 9.59 | 4,515 |
| 2025-12-24 | NZD 9.56 | NZD 9.56 | NZD 9.56 | NZD 9.56 | 0 |
| 2025-12-23 | NZD 9.69 | NZD 9.69 | NZD 9.56 | NZD 9.56 | 1,765 |
| 2025-12-22 | NZD 9.57 | NZD 9.68 | NZD 9.57 | NZD 9.63 | 5,262 |
| 2025-12-19 | NZD 9.52 | NZD 9.63 | NZD 9.52 | NZD 9.57 | 5,689 |
| 2025-12-18 | NZD 9.58 | NZD 9.65 | NZD 9.53 | NZD 9.55 | 33,396 |
| 2025-12-17 | NZD 9.60 | NZD 9.65 | NZD 9.54 | NZD 9.54 | 19,773 |
| 2025-12-16 | NZD 9.71 | NZD 9.71 | NZD 9.60 | NZD 9.60 | 12,365 |
| 2025-12-15 | NZD 9.69 | NZD 9.69 | NZD 9.59 | NZD 9.66 | 19,256 |
| 2025-12-12 | NZD 9.67 | NZD 9.77 | NZD 9.67 | NZD 9.67 | 5,926 |
| 2025-12-11 | NZD 9.59 | NZD 9.62 | NZD 9.56 | NZD 9.56 | 9,260 |
| 2025-12-10 | NZD 9.62 | NZD 9.62 | NZD 9.56 | NZD 9.56 | 19,135 |
| 2025-12-09 | NZD 9.66 | NZD 9.66 | NZD 9.54 | NZD 9.54 | 21,614 |
| 2025-12-08 | NZD 9.60 | NZD 9.64 | NZD 9.60 | NZD 9.64 | 3,388 |
| 2025-12-05 | NZD 9.66 | NZD 9.66 | NZD 9.66 | NZD 9.66 | 1,360 |
| 2025-12-04 | NZD 9.56 | NZD 9.65 | NZD 9.56 | NZD 9.58 | 3,961 |
| 2025-12-03 | NZD 9.64 | NZD 9.64 | NZD 9.57 | NZD 9.57 | 5,572 |
| 2025-12-02 | NZD 9.69 | NZD 9.69 | NZD 9.60 | NZD 9.60 | 6,476 |
| 2025-12-01 | NZD 9.61 | NZD 9.72 | NZD 9.61 | NZD 9.67 | 5,755 |
| 2025-11-28 | NZD 9.58 | NZD 9.69 | NZD 9.58 | NZD 9.61 | 2,539 |
| 2025-11-27 | NZD 9.81 | NZD 9.81 | NZD 9.67 | NZD 9.67 | 11,969 |
| 2025-11-26 | NZD 9.73 | NZD 9.80 | NZD 9.73 | NZD 9.73 | 8,676 |
| 2025-11-25 | NZD 9.73 | NZD 9.73 | NZD 9.60 | NZD 9.60 | 15,594 |
| 2025-11-24 | NZD 9.67 | NZD 9.69 | NZD 9.61 | NZD 9.69 | 9,054 |
| 2025-11-21 | NZD 9.56 | NZD 9.56 | NZD 9.45 | NZD 9.56 | 16,392 |
| 2025-11-20 | NZD 9.70 | NZD 9.73 | NZD 9.70 | NZD 9.73 | 6,671 |
| 2025-11-19 | NZD 9.61 | NZD 9.61 | NZD 9.50 | NZD 9.55 | 16,426 |
| 2025-11-18 | NZD 9.46 | NZD 9.59 | NZD 9.46 | NZD 9.47 | 6,840 |
| 2025-11-17 | NZD 9.50 | NZD 9.69 | NZD 9.50 | NZD 9.65 | 8,136 |
| 2025-11-14 | NZD 9.67 | NZD 9.68 | NZD 9.64 | NZD 9.68 | 8,228 |
| 2025-11-13 | NZD 9.87 | NZD 9.90 | NZD 9.80 | NZD 9.84 | 3,642 |
| 2025-11-12 | NZD 9.87 | NZD 9.87 | NZD 9.84 | NZD 9.87 | 3,371 |
| 2025-11-11 | NZD 9.89 | NZD 9.89 | NZD 9.80 | NZD 9.80 | 27,658 |
| 2025-11-10 | NZD 9.76 | NZD 9.88 | NZD 9.76 | NZD 9.88 | 9,469 |
| 2025-11-07 | NZD 9.66 | NZD 9.74 | NZD 9.66 | NZD 9.66 | 4,949 |
| 2025-11-06 | NZD 9.71 | NZD 9.74 | NZD 9.71 | NZD 9.74 | 6,949 |
| 2025-11-05 | NZD 9.75 | NZD 9.75 | NZD 9.64 | NZD 9.64 | 11,092 |
| 2025-11-04 | NZD 9.69 | NZD 9.75 | NZD 9.69 | NZD 9.70 | 4,508 |
| 2025-11-03 | NZD 9.70 | NZD 9.77 | NZD 9.66 | NZD 9.74 | 11,827 |
| 2025-10-31 | NZD 9.70 | NZD 9.70 | NZD 9.64 | NZD 9.67 | 16,039 |
| 2025-10-30 | NZD 9.61 | NZD 9.68 | NZD 9.61 | NZD 9.68 | 4,581 |
| 2025-10-29 | NZD 9.66 | NZD 9.73 | NZD 9.65 | NZD 9.73 | 16,995 |
| 2025-10-28 | NZD 9.78 | NZD 9.84 | NZD 9.76 | NZD 9.76 | 13,098 |
| 2025-10-24 | NZD 9.74 | NZD 9.74 | NZD 9.74 | NZD 9.74 | 0 |
| 2025-10-23 | NZD 9.77 | NZD 9.77 | NZD 9.65 | NZD 9.69 | 12,407 |
| 2025-10-22 | NZD 9.84 | NZD 9.84 | NZD 9.74 | NZD 9.81 | 11,048 |
| 2025-10-21 | NZD 9.67 | NZD 9.74 | NZD 9.67 | NZD 9.70 | 7,903 |
| 2025-10-20 | NZD 9.59 | NZD 9.69 | NZD 9.59 | NZD 9.61 | 11,015 |
| 2025-10-17 | NZD 9.69 | NZD 9.69 | NZD 9.55 | NZD 9.55 | 19,052 |
| 2025-10-16 | NZD 9.83 | NZD 9.83 | NZD 9.72 | NZD 9.72 | 5,374 |
| 2025-10-15 | NZD 9.71 | NZD 9.81 | NZD 9.71 | NZD 9.72 | 4,486 |
| 2025-10-14 | NZD 9.82 | NZD 9.82 | NZD 9.64 | NZD 9.64 | 6,861 |
| 2025-10-13 | NZD 9.63 | NZD 9.67 | NZD 9.52 | NZD 9.60 | 3,265 |
| 2025-10-10 | NZD 9.82 | NZD 9.82 | NZD 9.79 | NZD 9.79 | 1,172 |
| 2025-10-09 | NZD 9.80 | NZD 9.80 | NZD 9.71 | NZD 9.78 | 1,094 |