Skip to content
NZSE stocks: 280Advancing: 69Declining: 130Currency: NZD
Open Tradzy

Smart Global Bond ETF (GBF) Price History

Daily open, high, low, close and volume for Smart Global Bond ETF (GBF) from 2025-10-09 to 2026-10-09, newest first.

‹ GBF price and chart
DateOpenHighLowCloseVolume
2026-10-09NZD 3.00NZD 3.00NZD 2.99NZD 3.009,407
2026-10-08NZD 3.00NZD 3.00NZD 3.00NZD 3.006,653
2026-10-07NZD 2.99NZD 2.99NZD 2.99NZD 2.997,663
2026-10-06NZD 3.00NZD 3.00NZD 3.00NZD 3.0054,628
2026-10-05NZD 3.00NZD 3.01NZD 3.00NZD 3.003,814
2026-10-02NZD 3.00NZD 3.00NZD 2.99NZD 3.004,324
2026-10-01NZD 3.00NZD 3.00NZD 3.00NZD 3.0016,223
2026-09-30NZD 3.00NZD 3.00NZD 3.00NZD 3.00983
2026-09-29NZD 3.01NZD 3.02NZD 3.01NZD 3.012,673
2026-09-28NZD 3.01NZD 3.01NZD 3.01NZD 3.015,628
2026-09-25NZD 3.02NZD 3.02NZD 3.02NZD 3.021,272
2026-09-24NZD 3.05NZD 3.05NZD 3.04NZD 3.0515,591
2026-09-23NZD 3.05NZD 3.05NZD 3.04NZD 3.051,753
2026-09-22NZD 3.03NZD 3.04NZD 3.03NZD 3.032,576
2026-09-21NZD 3.05NZD 3.05NZD 3.04NZD 3.0538,026
2026-09-18NZD 3.04NZD 3.04NZD 3.04NZD 3.044,964
2026-09-17NZD 3.04NZD 3.04NZD 3.03NZD 3.0311,297
2026-09-16NZD 3.03NZD 3.04NZD 3.03NZD 3.042,479
2026-09-15NZD 3.03NZD 3.04NZD 3.03NZD 3.0420,634
2026-09-14NZD 3.04NZD 3.04NZD 3.03NZD 3.034,460
2026-09-11NZD 3.06NZD 3.06NZD 3.06NZD 3.061,337
2026-09-10NZD 3.07NZD 3.07NZD 3.07NZD 3.078,742
2026-09-09NZD 3.08NZD 3.08NZD 3.07NZD 3.0710,126
2026-09-08NZD 3.07NZD 3.07NZD 3.07NZD 3.077,499
2026-09-07NZD 3.08NZD 3.08NZD 3.07NZD 3.086,291
2026-09-04NZD 3.05NZD 3.06NZD 3.05NZD 3.061,844
2026-09-03NZD 3.06NZD 3.06NZD 3.06NZD 3.065,373
2026-09-02NZD 3.07NZD 3.07NZD 3.06NZD 3.0760,112
2026-09-01NZD 3.07NZD 3.07NZD 3.07NZD 3.0719,862
2026-08-31NZD 3.08NZD 3.08NZD 3.08NZD 3.081,094
2026-08-28NZD 3.08NZD 3.08NZD 3.08NZD 3.08102,132
2026-08-27NZD 3.10NZD 3.10NZD 3.10NZD 3.102,860
2026-08-26NZD 3.09NZD 3.09NZD 3.09NZD 3.0939,049
2026-08-25NZD 3.09NZD 3.09NZD 3.09NZD 3.091,481
2026-08-24NZD 3.09NZD 3.09NZD 3.09NZD 3.099,282
2026-08-21NZD 3.10NZD 3.10NZD 3.09NZD 3.102,990
2026-08-20NZD 3.09NZD 3.09NZD 3.09NZD 3.095,916
2026-08-19NZD 3.09NZD 3.09NZD 3.09NZD 3.0910,204
2026-08-18NZD 3.09NZD 3.10NZD 3.09NZD 3.1013,815
2026-08-17NZD 3.10NZD 3.10NZD 3.10NZD 3.107,518
2026-08-14NZD 3.09NZD 3.09NZD 3.09NZD 3.0922,896
2026-08-13NZD 3.09NZD 3.09NZD 3.09NZD 3.0940,682
2026-08-12NZD 3.08NZD 3.09NZD 3.08NZD 3.0924,710
2026-08-11NZD 3.10NZD 3.10NZD 3.09NZD 3.1010,173
2026-08-10NZD 3.10NZD 3.10NZD 3.10NZD 3.1086,456
2026-08-07NZD 3.10NZD 3.10NZD 3.10NZD 3.101,649
2026-08-06NZD 3.10NZD 3.10NZD 3.10NZD 3.1010,478
2026-08-05NZD 3.09NZD 3.09NZD 3.09NZD 3.094,460
2026-08-04NZD 3.08NZD 3.08NZD 3.07NZD 3.076,295
2026-08-03NZD 3.08NZD 3.09NZD 3.08NZD 3.0942,332
2026-07-31NZD 3.09NZD 3.10NZD 3.08NZD 3.0822,131
2026-07-30NZD 3.09NZD 3.09NZD 3.08NZD 3.0929,912
2026-07-29NZD 3.08NZD 3.08NZD 3.08NZD 3.083,600
2026-07-28NZD 3.07NZD 3.07NZD 3.07NZD 3.076,147
2026-07-27NZD 3.06NZD 3.06NZD 3.06NZD 3.0622,110
2026-07-24NZD 3.08NZD 3.08NZD 3.08NZD 3.081,219
2026-07-23NZD 3.08NZD 3.08NZD 3.08NZD 3.0825,045
2026-07-22NZD 3.08NZD 3.09NZD 3.08NZD 3.091,714
2026-07-21NZD 3.10NZD 3.10NZD 3.09NZD 3.093,434
2026-07-20NZD 3.14NZD 3.14NZD 3.09NZD 3.092,164
2026-07-17NZD 3.10NZD 3.10NZD 3.10NZD 3.1017,357
2026-07-16NZD 3.09NZD 3.10NZD 3.09NZD 3.10102,473
2026-07-15NZD 3.09NZD 3.09NZD 3.09NZD 3.0928,516
2026-07-14NZD 3.10NZD 3.10NZD 3.10NZD 3.104,850
2026-07-13NZD 3.10NZD 3.10NZD 3.09NZD 3.1048,703
2026-07-09NZD 3.11NZD 3.11NZD 3.11NZD 3.116,809
2026-07-08NZD 3.12NZD 3.12NZD 3.12NZD 3.128,036
2026-07-07NZD 3.12NZD 3.12NZD 3.11NZD 3.122,270
2026-07-06NZD 3.12NZD 3.12NZD 3.12NZD 3.126,572
2026-07-03NZD 3.14NZD 3.14NZD 3.11NZD 3.1123,790
2026-07-02NZD 3.12NZD 3.12NZD 3.12NZD 3.1236,081
2026-07-01NZD 3.12NZD 3.12NZD 3.12NZD 3.122,179
2026-06-30NZD 3.13NZD 3.13NZD 3.12NZD 3.126,469
2026-06-29NZD 3.12NZD 3.12NZD 3.12NZD 3.125,900
2026-06-26NZD 3.11NZD 3.12NZD 3.11NZD 3.122,721
2026-06-25NZD 3.11NZD 3.11NZD 3.11NZD 3.1126,856
2026-06-24NZD 3.11NZD 3.11NZD 3.11NZD 3.1122,292
2026-06-23NZD 3.11NZD 3.11NZD 3.11NZD 3.117,246
2026-06-22NZD 3.11NZD 3.11NZD 3.11NZD 3.116,783
2026-06-19NZD 3.11NZD 3.12NZD 3.11NZD 3.123,798
2026-06-18NZD 3.11NZD 3.12NZD 3.11NZD 3.1225,898
2026-06-17NZD 3.11NZD 3.11NZD 3.11NZD 3.1111,225
2026-06-16NZD 3.10NZD 3.11NZD 3.10NZD 3.1017,710
2026-06-15NZD 3.09NZD 3.10NZD 3.09NZD 3.1011,595
2026-06-12NZD 3.09NZD 3.09NZD 3.09NZD 3.098,437
2026-06-11NZD 3.09NZD 3.09NZD 3.09NZD 3.0937,983
2026-06-10NZD 3.09NZD 3.09NZD 3.09NZD 3.096,105
2026-06-09NZD 3.09NZD 3.09NZD 3.09NZD 3.09763
2026-06-08NZD 3.08NZD 3.10NZD 3.08NZD 3.10132,332
2026-06-05NZD 3.10NZD 3.10NZD 3.10NZD 3.1025,982
2026-06-04NZD 3.10NZD 3.10NZD 3.10NZD 3.1037,066
2026-06-03NZD 3.10NZD 3.10NZD 3.09NZD 3.0931,744
2026-06-02NZD 3.11NZD 3.11NZD 3.10NZD 3.1016,205
2026-05-29NZD 3.10NZD 3.10NZD 3.10NZD 3.1038,080
2026-05-28NZD 3.10NZD 3.10NZD 3.09NZD 3.1010,603
2026-05-27NZD 3.11NZD 3.11NZD 3.11NZD 3.119,513
2026-05-26NZD 3.10NZD 3.10NZD 3.10NZD 3.10167,645
2026-05-25NZD 3.09NZD 3.10NZD 3.09NZD 3.0916,702
2026-05-22NZD 3.10NZD 3.10NZD 3.09NZD 3.108,803
2026-05-21NZD 3.08NZD 3.08NZD 3.08NZD 3.0839,203
2026-05-20NZD 3.08NZD 3.09NZD 3.08NZD 3.0914,265
2026-05-19NZD 3.12NZD 3.12NZD 3.09NZD 3.0911,088
2026-05-18NZD 3.12NZD 3.12NZD 3.12NZD 3.123,462
2026-05-15NZD 3.11NZD 3.11NZD 3.11NZD 3.1136,666
2026-05-14NZD 3.11NZD 3.11NZD 3.11NZD 3.1159,706
2026-05-13NZD 3.12NZD 3.12NZD 3.11NZD 3.1246,037
2026-05-12NZD 3.13NZD 3.13NZD 3.12NZD 3.1231,683
2026-05-11NZD 3.12NZD 3.12NZD 3.12NZD 3.121,957
2026-05-08NZD 3.12NZD 3.12NZD 3.12NZD 3.1211,916
2026-05-07NZD 3.11NZD 3.11NZD 3.10NZD 3.1114,250
2026-05-06NZD 3.11NZD 3.11NZD 3.10NZD 3.1015,528
2026-05-05NZD 3.11NZD 3.11NZD 3.11NZD 3.112,505
2026-05-04NZD 3.11NZD 3.11NZD 3.11NZD 3.1121,726
2026-05-01NZD 3.10NZD 3.10NZD 3.10NZD 3.109,288
2026-04-30NZD 3.11NZD 3.11NZD 3.11NZD 3.11118,485
2026-04-29NZD 3.12NZD 3.12NZD 3.11NZD 3.112,033
2026-04-28NZD 3.13NZD 3.13NZD 3.12NZD 3.129,785
2026-04-24NZD 3.13NZD 3.13NZD 3.12NZD 3.12129,026
2026-04-23NZD 3.13NZD 3.13NZD 3.12NZD 3.13111,176
2026-04-22NZD 3.13NZD 3.13NZD 3.13NZD 3.13114,069
2026-04-21NZD 3.14NZD 3.14NZD 3.14NZD 3.141,114
2026-04-20NZD 3.12NZD 3.12NZD 3.12NZD 3.124,348
2026-04-17NZD 3.13NZD 3.13NZD 3.12NZD 3.1216,783
2026-04-16NZD 3.13NZD 3.13NZD 3.13NZD 3.1318,479
2026-04-15NZD 3.12NZD 3.12NZD 3.11NZD 3.1111,787
2026-04-14NZD 3.12NZD 3.12NZD 3.12NZD 3.125,471
2026-04-13NZD 3.07NZD 3.07NZD 3.05NZD 3.05529
2026-04-10NZD 3.12NZD 3.12NZD 3.11NZD 3.121,488
2026-04-09NZD 3.10NZD 3.12NZD 3.09NZD 3.0926,708
2026-04-08NZD 3.10NZD 3.10NZD 3.10NZD 3.10131,892
2026-04-07NZD 3.09NZD 3.10NZD 3.09NZD 3.0945,251
2026-04-02NZD 3.09NZD 3.09NZD 3.09NZD 3.091,455
2026-04-01NZD 3.08NZD 3.08NZD 3.08NZD 3.081,469
2026-03-31NZD 3.07NZD 3.07NZD 3.07NZD 3.076,142
2026-03-30NZD 3.07NZD 3.08NZD 3.07NZD 3.07257,831
2026-03-27NZD 3.12NZD 3.12NZD 3.09NZD 3.09270,298
2026-03-26NZD 3.08NZD 3.08NZD 3.08NZD 3.0858,255
2026-03-25NZD 3.09NZD 3.09NZD 3.09NZD 3.09418
2026-03-24NZD 3.08NZD 3.08NZD 3.07NZD 3.073,519
2026-03-23NZD 3.10NZD 3.10NZD 3.09NZD 3.1010,438
2026-03-20NZD 3.11NZD 3.11NZD 3.11NZD 3.117,166
2026-03-19NZD 3.12NZD 3.12NZD 3.12NZD 3.12733
2026-03-18NZD 3.11NZD 3.11NZD 3.11NZD 3.113,565
2026-03-17NZD 3.09NZD 3.10NZD 3.09NZD 3.1055,074
2026-03-16NZD 3.11NZD 3.11NZD 3.10NZD 3.1033,880
2026-03-13NZD 3.12NZD 3.12NZD 3.12NZD 3.1226,332
2026-03-12NZD 3.15NZD 3.15NZD 3.14NZD 3.146,013
2026-03-11NZD 3.13NZD 3.13NZD 3.13NZD 3.13642
2026-03-10NZD 3.14NZD 3.14NZD 3.13NZD 3.1429,663
2026-03-09NZD 3.16NZD 3.16NZD 3.16NZD 3.160
2026-03-06NZD 3.16NZD 3.16NZD 3.16NZD 3.1649,161
2026-03-05NZD 3.16NZD 3.16NZD 3.15NZD 3.1518,921
2026-03-04NZD 3.17NZD 3.17NZD 3.16NZD 3.161,233
2026-03-03NZD 3.18NZD 3.18NZD 3.18NZD 3.182,692
2026-03-02NZD 3.18NZD 3.18NZD 3.18NZD 3.1838,716
2026-02-27NZD 3.18NZD 3.18NZD 3.18NZD 3.183,577
2026-02-26NZD 3.17NZD 3.18NZD 3.17NZD 3.1871,702
2026-02-25NZD 3.20NZD 3.20NZD 3.20NZD 3.2021,222
2026-02-24NZD 3.19NZD 3.19NZD 3.19NZD 3.1914,235
2026-02-23NZD 3.19NZD 3.19NZD 3.19NZD 3.1914,997
2026-02-20NZD 3.19NZD 3.19NZD 3.19NZD 3.1916,948
2026-02-19NZD 3.19NZD 3.19NZD 3.19NZD 3.1911,792
2026-02-18NZD 3.19NZD 3.19NZD 3.19NZD 3.197,589
2026-02-17NZD 3.19NZD 3.19NZD 3.19NZD 3.197,519
2026-02-16NZD 3.19NZD 3.19NZD 3.19NZD 3.1943,922
2026-02-13NZD 3.18NZD 3.18NZD 3.18NZD 3.183,820
2026-02-12NZD 3.18NZD 3.18NZD 3.18NZD 3.1853,584
2026-02-11NZD 3.18NZD 3.18NZD 3.18NZD 3.181,550
2026-02-10NZD 3.17NZD 3.17NZD 3.17NZD 3.17150,717
2026-02-09NZD 3.17NZD 3.17NZD 3.16NZD 3.1724,852
2026-02-05NZD 3.17NZD 3.17NZD 3.17NZD 3.1713,843
2026-02-04NZD 3.16NZD 3.17NZD 3.16NZD 3.1710,286
2026-02-03NZD 3.17NZD 3.17NZD 3.17NZD 3.17568
2026-02-02NZD 3.18NZD 3.18NZD 3.18NZD 3.188,908
2026-01-30NZD 3.18NZD 3.18NZD 3.17NZD 3.178,216
2026-01-29NZD 3.18NZD 3.18NZD 3.17NZD 3.171,494
2026-01-28NZD 3.17NZD 3.18NZD 3.17NZD 3.1726,166
2026-01-27NZD 3.17NZD 3.17NZD 3.16NZD 3.165,714
2026-01-26NZD 3.16NZD 3.16NZD 3.16NZD 3.1616,574
2026-01-23NZD 3.16NZD 3.16NZD 3.16NZD 3.1624,172
2026-01-22NZD 3.16NZD 3.16NZD 3.16NZD 3.1626,072
2026-01-21NZD 3.16NZD 3.17NZD 3.16NZD 3.1723,899
2026-01-20NZD 3.17NZD 3.17NZD 3.17NZD 3.1774,152
2026-01-19NZD 3.17NZD 3.17NZD 3.17NZD 3.1753,305
2026-01-16NZD 3.17NZD 3.17NZD 3.17NZD 3.1715,695
2026-01-15NZD 3.17NZD 3.17NZD 3.17NZD 3.1714,675
2026-01-14NZD 3.17NZD 3.17NZD 3.17NZD 3.176,718
2026-01-13NZD 3.17NZD 3.17NZD 3.17NZD 3.1729,677
2026-01-12NZD 3.17NZD 3.17NZD 3.16NZD 3.1619,271
2026-01-09NZD 3.17NZD 3.17NZD 3.17NZD 3.173,612
2026-01-08NZD 3.16NZD 3.17NZD 3.16NZD 3.173,192
2026-01-07NZD 3.17NZD 3.17NZD 3.16NZD 3.168,932
2026-01-06NZD 3.16NZD 3.16NZD 3.16NZD 3.168,203
2026-01-05NZD 3.17NZD 3.17NZD 3.17NZD 3.1728,378
2025-12-31NZD 3.17NZD 3.17NZD 3.17NZD 3.17770
2025-12-30NZD 3.17NZD 3.17NZD 3.16NZD 3.1682,369
2025-12-29NZD 3.16NZD 3.16NZD 3.16NZD 3.1612,264
2025-12-24NZD 3.16NZD 3.16NZD 3.16NZD 3.169,087
2025-12-23NZD 3.16NZD 3.16NZD 3.16NZD 3.168,635
2025-12-22NZD 3.17NZD 3.17NZD 3.16NZD 3.1721,983
2025-12-19NZD 3.16NZD 3.16NZD 3.16NZD 3.1640,662
2025-12-18NZD 3.16NZD 3.16NZD 3.16NZD 3.161,003
2025-12-17NZD 3.16NZD 3.16NZD 3.16NZD 3.16257
2025-12-16NZD 3.15NZD 3.16NZD 3.15NZD 3.1615,842
2025-12-15NZD 3.16NZD 3.16NZD 3.16NZD 3.1628,594
2025-12-12NZD 3.15NZD 3.15NZD 3.15NZD 3.159,058
2025-12-11NZD 3.15NZD 3.15NZD 3.15NZD 3.158,494
2025-12-10NZD 3.15NZD 3.15NZD 3.15NZD 3.1520,713
2025-12-09NZD 3.16NZD 3.16NZD 3.16NZD 3.1636,414
2025-12-08NZD 3.16NZD 3.16NZD 3.15NZD 3.15103,998
2025-12-05NZD 3.16NZD 3.16NZD 3.16NZD 3.1610,309
2025-12-04NZD 3.15NZD 3.15NZD 3.15NZD 3.1543,001
2025-12-03NZD 3.16NZD 3.16NZD 3.15NZD 3.1611,137
2025-12-02NZD 3.16NZD 3.16NZD 3.16NZD 3.16853
2025-12-01NZD 3.15NZD 3.16NZD 3.15NZD 3.1612,401
2025-11-28NZD 3.16NZD 3.16NZD 3.16NZD 3.164,815
2025-11-27NZD 3.17NZD 3.17NZD 3.15NZD 3.1629,173
2025-11-26NZD 3.17NZD 3.17NZD 3.17NZD 3.176,575
2025-11-25NZD 3.17NZD 3.17NZD 3.16NZD 3.1733,587
2025-11-24NZD 3.16NZD 3.16NZD 3.16NZD 3.167,751
2025-11-21NZD 3.16NZD 3.16NZD 3.16NZD 3.1633,967
2025-11-20NZD 3.16NZD 3.16NZD 3.16NZD 3.1625,886
2025-11-19NZD 3.17NZD 3.17NZD 3.17NZD 3.171,862
2025-11-18NZD 3.17NZD 3.17NZD 3.17NZD 3.1715,823
2025-11-17NZD 3.22NZD 3.22NZD 3.17NZD 3.171,501
2025-11-14NZD 3.18NZD 3.18NZD 3.17NZD 3.187,188
2025-11-13NZD 3.18NZD 3.18NZD 3.17NZD 3.172,442
2025-11-12NZD 3.17NZD 3.17NZD 3.17NZD 3.1736,294
2025-11-11NZD 3.18NZD 3.18NZD 3.18NZD 3.185,894
2025-11-10NZD 3.17NZD 3.18NZD 3.17NZD 3.1822,115
2025-11-07NZD 3.17NZD 3.17NZD 3.17NZD 3.1711,549
2025-11-06NZD 3.17NZD 3.18NZD 3.17NZD 3.1817,336
2025-11-05NZD 3.18NZD 3.18NZD 3.17NZD 3.1722,962
2025-11-04NZD 3.17NZD 3.18NZD 3.17NZD 3.18710
2025-11-03NZD 3.18NZD 3.18NZD 3.18NZD 3.188,594
2025-10-31NZD 3.19NZD 3.19NZD 3.18NZD 3.1810,277
2025-10-30NZD 3.19NZD 3.19NZD 3.18NZD 3.1828,870
2025-10-29NZD 3.19NZD 3.19NZD 3.19NZD 3.1924,260
2025-10-28NZD 3.19NZD 3.19NZD 3.18NZD 3.19104,544
2025-10-24NZD 3.18NZD 3.18NZD 3.18NZD 3.180
2025-10-23NZD 3.19NZD 3.19NZD 3.18NZD 3.195,732
2025-10-22NZD 3.18NZD 3.19NZD 3.18NZD 3.1933,158
2025-10-21NZD 3.18NZD 3.18NZD 3.18NZD 3.1818,999
2025-10-20NZD 3.19NZD 3.19NZD 3.18NZD 3.1918,345
2025-10-17NZD 3.18NZD 3.18NZD 3.17NZD 3.185,380
2025-10-16NZD 3.17NZD 3.17NZD 3.17NZD 3.1715,716
2025-10-15NZD 3.16NZD 3.17NZD 3.16NZD 3.1720,780
2025-10-14NZD 3.18NZD 3.18NZD 3.16NZD 3.172,113
2025-10-13NZD 3.16NZD 3.16NZD 3.16NZD 3.162,190
2025-10-10NZD 3.16NZD 3.16NZD 3.16NZD 3.163,710
2025-10-09NZD 3.16NZD 3.16NZD 3.16NZD 3.1627,603