Smart US Small Cap ETF (USS) Price History
Daily open, high, low, close and volume for Smart US Small Cap ETF (USS) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | NZD 9.74 | NZD 9.75 | NZD 9.64 | NZD 9.64 | 1,590 |
| 2026-10-08 | NZD 9.72 | NZD 9.72 | NZD 9.62 | NZD 9.70 | 10,010 |
| 2026-10-07 | NZD 9.83 | NZD 9.83 | NZD 9.75 | NZD 9.75 | 1,779 |
| 2026-10-06 | NZD 9.87 | NZD 9.87 | NZD 9.85 | NZD 9.85 | 1,228 |
| 2026-10-05 | NZD 9.63 | NZD 9.80 | NZD 9.63 | NZD 9.70 | 5,516 |
| 2026-10-02 | NZD 9.69 | NZD 9.73 | NZD 9.65 | NZD 9.70 | 2,146 |
| 2026-10-01 | NZD 9.59 | NZD 9.63 | NZD 9.51 | NZD 9.63 | 5,548 |
| 2026-09-30 | NZD 9.50 | NZD 9.59 | NZD 9.50 | NZD 9.53 | 8,242 |
| 2026-09-29 | NZD 9.47 | NZD 9.55 | NZD 9.46 | NZD 9.47 | 4,564 |
| 2026-09-28 | NZD 9.71 | NZD 9.71 | NZD 9.56 | NZD 9.63 | 14,613 |
| 2026-09-25 | NZD 9.53 | NZD 9.62 | NZD 9.53 | NZD 9.56 | 1,945 |
| 2026-09-24 | NZD 9.66 | NZD 9.66 | NZD 9.53 | NZD 9.53 | 5,725 |
| 2026-09-23 | NZD 9.65 | NZD 9.68 | NZD 9.57 | NZD 9.61 | 18,511 |
| 2026-09-22 | NZD 9.59 | NZD 9.64 | NZD 9.51 | NZD 9.51 | 3,565 |
| 2026-09-21 | NZD 9.57 | NZD 9.57 | NZD 9.49 | NZD 9.52 | 7,881 |
| 2026-09-18 | NZD 9.48 | NZD 9.60 | NZD 9.48 | NZD 9.60 | 2,296 |
| 2026-09-17 | NZD 9.45 | NZD 9.60 | NZD 9.45 | NZD 9.51 | 13,109 |
| 2026-09-16 | NZD 9.55 | NZD 9.55 | NZD 9.50 | NZD 9.50 | 16,252 |
| 2026-09-15 | NZD 9.50 | NZD 9.55 | NZD 9.50 | NZD 9.51 | 2,074 |
| 2026-09-14 | NZD 9.38 | NZD 9.50 | NZD 9.38 | NZD 9.45 | 3,777 |
| 2026-09-11 | NZD 9.40 | NZD 9.48 | NZD 9.38 | NZD 9.38 | 7,174 |
| 2026-09-10 | NZD 9.54 | NZD 9.54 | NZD 9.43 | NZD 9.50 | 1,046 |
| 2026-09-09 | NZD 9.63 | NZD 9.63 | NZD 9.53 | NZD 9.61 | 6,112 |
| 2026-09-08 | NZD 9.65 | NZD 9.66 | NZD 9.61 | NZD 9.66 | 2,448 |
| 2026-09-07 | NZD 9.55 | NZD 9.66 | NZD 9.55 | NZD 9.65 | 1,359 |
| 2026-09-04 | NZD 9.60 | NZD 9.62 | NZD 9.53 | NZD 9.53 | 1,162 |
| 2026-09-03 | NZD 9.63 | NZD 9.63 | NZD 9.52 | NZD 9.52 | 6,589 |
| 2026-09-02 | NZD 9.52 | NZD 9.59 | NZD 9.49 | NZD 9.59 | 4,485 |
| 2026-09-01 | NZD 9.58 | NZD 9.58 | NZD 9.48 | NZD 9.48 | 3,950 |
| 2026-08-31 | NZD 9.53 | NZD 9.60 | NZD 9.50 | NZD 9.58 | 3,416 |
| 2026-08-28 | NZD 9.68 | NZD 9.68 | NZD 9.57 | NZD 9.57 | 7,283 |
| 2026-08-27 | NZD 9.64 | NZD 9.72 | NZD 9.64 | NZD 9.69 | 14,659 |
| 2026-08-26 | NZD 9.50 | NZD 9.61 | NZD 9.50 | NZD 9.61 | 826 |
| 2026-08-25 | NZD 9.64 | NZD 9.64 | NZD 9.55 | NZD 9.55 | 13,273 |
| 2026-08-24 | NZD 9.57 | NZD 9.65 | NZD 9.55 | NZD 9.55 | 1,955 |
| 2026-08-21 | NZD 9.65 | NZD 9.65 | NZD 9.52 | NZD 9.52 | 14,092 |
| 2026-08-20 | NZD 9.79 | NZD 9.79 | NZD 9.71 | NZD 9.73 | 2,614 |
| 2026-08-19 | NZD 9.81 | NZD 9.81 | NZD 9.69 | NZD 9.69 | 9,069 |
| 2026-08-18 | NZD 9.79 | NZD 9.86 | NZD 9.79 | NZD 9.86 | 2,420 |
| 2026-08-17 | NZD 9.96 | NZD 9.96 | NZD 9.90 | NZD 9.91 | 9,747 |
| 2026-08-14 | NZD 10.02 | NZD 10.02 | NZD 9.87 | NZD 9.87 | 7,283 |
| 2026-08-13 | NZD 9.95 | NZD 9.97 | NZD 9.84 | NZD 9.97 | 3,555 |
| 2026-08-12 | NZD 9.77 | NZD 9.88 | NZD 9.77 | NZD 9.88 | 4,189 |
| 2026-08-11 | NZD 9.85 | NZD 9.85 | NZD 9.73 | NZD 9.73 | 11,081 |
| 2026-08-10 | NZD 9.74 | NZD 9.85 | NZD 9.74 | NZD 9.85 | 7,294 |
| 2026-08-07 | NZD 9.77 | NZD 9.77 | NZD 9.66 | NZD 9.66 | 9,744 |
| 2026-08-06 | NZD 9.80 | NZD 9.80 | NZD 9.69 | NZD 9.77 | 2,010 |
| 2026-08-05 | NZD 9.74 | NZD 9.88 | NZD 9.74 | NZD 9.79 | 5,845 |
| 2026-08-04 | NZD 9.70 | NZD 9.70 | NZD 9.61 | NZD 9.69 | 6,637 |
| 2026-08-03 | NZD 9.52 | NZD 9.55 | NZD 9.49 | NZD 9.55 | 29,066 |
| 2026-07-31 | NZD 9.47 | NZD 9.58 | NZD 9.47 | NZD 9.52 | 4,458 |
| 2026-07-30 | NZD 9.57 | NZD 9.60 | NZD 9.51 | NZD 9.51 | 7,289 |
| 2026-07-29 | NZD 9.67 | NZD 9.75 | NZD 9.66 | NZD 9.71 | 886 |
| 2026-07-28 | NZD 9.76 | NZD 9.76 | NZD 9.70 | NZD 9.71 | 16,007 |
| 2026-07-27 | NZD 9.66 | NZD 9.73 | NZD 9.66 | NZD 9.72 | 1,159 |
| 2026-07-24 | NZD 9.67 | NZD 9.67 | NZD 9.57 | NZD 9.66 | 17,806 |
| 2026-07-23 | NZD 9.67 | NZD 9.67 | NZD 9.62 | NZD 9.62 | 1,581 |
| 2026-07-22 | NZD 9.56 | NZD 9.64 | NZD 9.56 | NZD 9.64 | 13,267 |
| 2026-07-21 | NZD 9.56 | NZD 9.56 | NZD 9.51 | NZD 9.54 | 1,968 |
| 2026-07-20 | NZD 9.51 | NZD 9.59 | NZD 9.51 | NZD 9.59 | 3,405 |
| 2026-07-17 | NZD 9.57 | NZD 9.60 | NZD 9.51 | NZD 9.51 | 6,785 |
| 2026-07-16 | NZD 9.63 | NZD 9.63 | NZD 9.55 | NZD 9.55 | 9,505 |
| 2026-07-15 | NZD 9.70 | NZD 9.70 | NZD 9.68 | NZD 9.68 | 462 |
| 2026-07-14 | NZD 9.77 | NZD 9.77 | NZD 9.70 | NZD 9.70 | 11,779 |
| 2026-07-13 | NZD 9.83 | NZD 9.83 | NZD 9.68 | NZD 9.74 | 13,365 |
| 2026-07-09 | NZD 9.82 | NZD 9.82 | NZD 9.77 | NZD 9.77 | 4,269 |
| 2026-07-08 | NZD 9.99 | NZD 9.99 | NZD 9.87 | NZD 9.87 | 8,433 |
| 2026-07-07 | NZD 10.06 | NZD 10.06 | NZD 9.95 | NZD 9.99 | 12,864 |
| 2026-07-06 | NZD 10.02 | NZD 10.03 | NZD 9.95 | NZD 9.95 | 12,817 |
| 2026-07-03 | NZD 10.02 | NZD 10.02 | NZD 9.99 | NZD 9.99 | 1,018 |
| 2026-07-02 | NZD 10.08 | NZD 10.08 | NZD 10.03 | NZD 10.06 | 1,007 |
| 2026-07-01 | NZD 10.14 | NZD 10.14 | NZD 10.06 | NZD 10.09 | 4,356 |
| 2026-06-30 | NZD 10.11 | NZD 10.12 | NZD 10.08 | NZD 10.12 | 12,549 |
| 2026-06-29 | NZD 10.05 | NZD 10.10 | NZD 10.00 | NZD 10.10 | 34,970 |
| 2026-06-26 | NZD 10.00 | NZD 10.04 | NZD 9.96 | NZD 9.96 | 9,120 |
| 2026-06-25 | NZD 9.93 | NZD 10.01 | NZD 9.93 | NZD 10.00 | 755 |
| 2026-06-24 | NZD 9.87 | NZD 9.90 | NZD 9.80 | NZD 9.80 | 7,061 |
| 2026-06-23 | NZD 9.84 | NZD 9.85 | NZD 9.84 | NZD 9.85 | 3,314 |
| 2026-06-22 | NZD 9.77 | NZD 9.78 | NZD 9.77 | NZD 9.78 | 2,256 |
| 2026-06-19 | NZD 9.72 | NZD 9.75 | NZD 9.71 | NZD 9.75 | 7,335 |
| 2026-06-18 | NZD 9.65 | NZD 9.67 | NZD 9.65 | NZD 9.65 | 5,459 |
| 2026-06-17 | NZD 9.64 | NZD 9.65 | NZD 9.60 | NZD 9.60 | 15,074 |
| 2026-06-16 | NZD 9.72 | NZD 9.72 | NZD 9.69 | NZD 9.72 | 2,280 |
| 2026-06-15 | NZD 9.70 | NZD 9.72 | NZD 9.62 | NZD 9.72 | 11,012 |
| 2026-06-12 | NZD 9.46 | NZD 9.61 | NZD 9.46 | NZD 9.61 | 2,554 |
| 2026-06-11 | NZD 9.39 | NZD 9.39 | NZD 9.33 | NZD 9.39 | 3,808 |
| 2026-06-10 | NZD 9.49 | NZD 9.49 | NZD 9.47 | NZD 9.47 | 513 |
| 2026-06-09 | NZD 9.44 | NZD 9.44 | NZD 9.44 | NZD 9.44 | 1,226 |
| 2026-06-08 | NZD 9.45 | NZD 9.45 | NZD 9.32 | NZD 9.32 | 5,036 |
| 2026-06-05 | NZD 9.42 | NZD 9.50 | NZD 9.42 | NZD 9.50 | 11,942 |
| 2026-06-04 | NZD 9.44 | NZD 9.44 | NZD 9.34 | NZD 9.34 | 964 |
| 2026-06-03 | NZD 9.35 | NZD 9.47 | NZD 9.35 | NZD 9.47 | 10,779 |
| 2026-06-02 | NZD 9.36 | NZD 9.36 | NZD 9.24 | NZD 9.24 | 7,330 |
| 2026-05-29 | NZD 9.41 | NZD 9.41 | NZD 9.37 | NZD 9.37 | 14,024 |
| 2026-05-28 | NZD 9.42 | NZD 9.45 | NZD 9.42 | NZD 9.45 | 2,416 |
| 2026-05-27 | NZD 9.44 | NZD 9.48 | NZD 9.44 | NZD 9.48 | 15,764 |
| 2026-05-26 | NZD 9.36 | NZD 9.46 | NZD 9.36 | NZD 9.40 | 2,416 |
| 2026-05-25 | NZD 9.22 | NZD 9.22 | NZD 9.22 | NZD 9.22 | 421 |
| 2026-05-22 | NZD 9.25 | NZD 9.30 | NZD 9.22 | NZD 9.22 | 9,748 |
| 2026-05-21 | NZD 9.10 | NZD 9.21 | NZD 9.10 | NZD 9.21 | 37,759 |
| 2026-05-20 | NZD 9.08 | NZD 9.08 | NZD 9.01 | NZD 9.06 | 2,483 |
| 2026-05-19 | NZD 9.12 | NZD 9.13 | NZD 9.12 | NZD 9.13 | 1,126 |
| 2026-05-18 | NZD 9.18 | NZD 9.18 | NZD 9.13 | NZD 9.13 | 15,122 |
| 2026-05-15 | NZD 9.17 | NZD 9.25 | NZD 9.17 | NZD 9.25 | 14,430 |
| 2026-05-14 | NZD 9.07 | NZD 9.19 | NZD 9.07 | NZD 9.08 | 5,318 |
| 2026-05-13 | NZD 9.05 | NZD 9.05 | NZD 9.05 | NZD 9.05 | 1,720 |
| 2026-05-12 | NZD 9.19 | NZD 9.20 | NZD 9.11 | NZD 9.11 | 3,694 |
| 2026-05-11 | NZD 9.10 | NZD 9.22 | NZD 9.10 | NZD 9.13 | 42,830 |
| 2026-05-08 | NZD 9.24 | NZD 9.24 | NZD 9.10 | NZD 9.20 | 3,586 |
| 2026-05-07 | NZD 9.19 | NZD 9.29 | NZD 9.19 | NZD 9.29 | 8,943 |
| 2026-05-06 | NZD 9.18 | NZD 9.23 | NZD 9.18 | NZD 9.20 | 1,298 |
| 2026-05-05 | NZD 9.18 | NZD 9.23 | NZD 9.18 | NZD 9.23 | 2,277 |
| 2026-05-04 | NZD 9.19 | NZD 9.19 | NZD 9.18 | NZD 9.18 | 20,380 |
| 2026-05-01 | NZD 9.18 | NZD 9.21 | NZD 9.13 | NZD 9.21 | 7,399 |
| 2026-04-30 | NZD 9.06 | NZD 9.12 | NZD 9.06 | NZD 9.09 | 2,942 |
| 2026-04-29 | NZD 9.10 | NZD 9.10 | NZD 9.06 | NZD 9.06 | 3,933 |
| 2026-04-28 | NZD 9.20 | NZD 9.20 | NZD 9.14 | NZD 9.16 | 6,191 |
| 2026-04-24 | NZD 9.15 | NZD 9.23 | NZD 9.15 | NZD 9.23 | 3,909 |
| 2026-04-23 | NZD 9.11 | NZD 9.17 | NZD 9.11 | NZD 9.15 | 556 |
| 2026-04-22 | NZD 9.22 | NZD 9.23 | NZD 9.11 | NZD 9.11 | 7,922 |
| 2026-04-21 | NZD 9.17 | NZD 9.24 | NZD 9.16 | NZD 9.16 | 2,545 |
| 2026-04-20 | NZD 9.09 | NZD 9.16 | NZD 9.09 | NZD 9.16 | 11,459 |
| 2026-04-17 | NZD 8.95 | NZD 9.00 | NZD 8.95 | NZD 9.00 | 276,206 |
| 2026-04-16 | NZD 8.90 | NZD 9.01 | NZD 8.88 | NZD 9.01 | 98,434 |
| 2026-04-15 | NZD 8.90 | NZD 8.95 | NZD 8.90 | NZD 8.90 | 1,384 |
| 2026-04-14 | NZD 8.88 | NZD 8.93 | NZD 8.88 | NZD 8.93 | 1,628 |
| 2026-04-13 | NZD 8.81 | NZD 8.81 | NZD 8.70 | NZD 8.79 | 10,065 |
| 2026-04-10 | NZD 8.81 | NZD 8.81 | NZD 8.81 | NZD 8.81 | 884 |
| 2026-04-09 | NZD 8.93 | NZD 8.93 | NZD 8.81 | NZD 8.81 | 4,873 |
| 2026-04-08 | NZD 8.90 | NZD 8.90 | NZD 8.90 | NZD 8.90 | 11,363 |
| 2026-04-07 | NZD 8.76 | NZD 8.84 | NZD 8.75 | NZD 8.75 | 7,407 |
| 2026-04-02 | NZD 8.64 | NZD 8.68 | NZD 8.64 | NZD 8.68 | 3,561 |
| 2026-04-01 | NZD 8.55 | NZD 8.55 | NZD 8.55 | NZD 8.55 | 0 |
| 2026-03-31 | NZD 8.36 | NZD 8.55 | NZD 8.36 | NZD 8.55 | 51,550 |
| 2026-03-30 | NZD 8.46 | NZD 8.46 | NZD 8.37 | NZD 8.40 | 2,754 |
| 2026-03-27 | NZD 8.55 | NZD 8.60 | NZD 8.55 | NZD 8.60 | 11,181 |
| 2026-03-26 | NZD 8.61 | NZD 8.68 | NZD 8.61 | NZD 8.63 | 2,358 |
| 2026-03-25 | NZD 8.53 | NZD 8.53 | NZD 8.53 | NZD 8.53 | 102 |
| 2026-03-24 | NZD 8.41 | NZD 8.49 | NZD 8.40 | NZD 8.42 | 6,155 |
| 2026-03-23 | NZD 8.31 | NZD 8.33 | NZD 8.27 | NZD 8.27 | 16,643 |
| 2026-03-20 | NZD 8.49 | NZD 8.53 | NZD 8.44 | NZD 8.44 | 3,020 |
| 2026-03-19 | NZD 8.60 | NZD 8.60 | NZD 8.49 | NZD 8.49 | 3,592 |
| 2026-03-18 | NZD 8.52 | NZD 8.65 | NZD 8.52 | NZD 8.65 | 10,798 |
| 2026-03-17 | NZD 8.52 | NZD 8.52 | NZD 8.43 | NZD 8.43 | 7,327 |
| 2026-03-16 | NZD 8.46 | NZD 8.52 | NZD 8.46 | NZD 8.49 | 5,032 |
| 2026-03-13 | NZD 8.35 | NZD 8.35 | NZD 8.35 | NZD 8.35 | 896 |
| 2026-03-12 | NZD 8.58 | NZD 8.58 | NZD 8.40 | NZD 8.40 | 5,003 |
| 2026-03-11 | NZD 8.47 | NZD 8.58 | NZD 8.47 | NZD 8.58 | 4,327 |
| 2026-03-10 | NZD 8.48 | NZD 8.53 | NZD 8.48 | NZD 8.53 | 303 |
| 2026-03-09 | NZD 8.57 | NZD 8.57 | NZD 8.38 | NZD 8.38 | 6,451 |
| 2026-03-06 | NZD 8.70 | NZD 8.70 | NZD 8.70 | NZD 8.70 | 716 |
| 2026-03-05 | NZD 8.74 | NZD 8.79 | NZD 8.72 | NZD 8.72 | 7,263 |
| 2026-03-04 | NZD 8.83 | NZD 8.83 | NZD 8.70 | NZD 8.70 | 1,301 |
| 2026-03-03 | NZD 8.82 | NZD 8.87 | NZD 8.77 | NZD 8.77 | 2,764 |
| 2026-03-02 | NZD 8.76 | NZD 8.76 | NZD 8.65 | NZD 8.65 | 8,242 |
| 2026-02-27 | NZD 8.81 | NZD 8.86 | NZD 8.77 | NZD 8.77 | 1,439 |
| 2026-02-26 | NZD 8.80 | NZD 8.80 | NZD 8.75 | NZD 8.75 | 13,577 |
| 2026-02-25 | NZD 8.78 | NZD 8.78 | NZD 8.78 | NZD 8.78 | 366,103 |
| 2026-02-24 | NZD 8.68 | NZD 8.73 | NZD 8.68 | NZD 8.73 | 2,164 |
| 2026-02-23 | NZD 8.78 | NZD 8.81 | NZD 8.76 | NZD 8.76 | 9,996 |
| 2026-02-20 | NZD 8.86 | NZD 8.86 | NZD 8.81 | NZD 8.82 | 1,813 |
| 2026-02-19 | NZD 8.78 | NZD 8.86 | NZD 8.78 | NZD 8.86 | 6,252 |
| 2026-02-18 | NZD 8.70 | NZD 8.70 | NZD 8.65 | NZD 8.65 | 1,393 |
| 2026-02-17 | NZD 8.70 | NZD 8.73 | NZD 8.70 | NZD 8.73 | 1,041 |
| 2026-02-16 | NZD 8.61 | NZD 8.67 | NZD 8.61 | NZD 8.67 | 780 |
| 2026-02-13 | NZD 8.63 | NZD 8.63 | NZD 8.53 | NZD 8.61 | 8,999 |
| 2026-02-12 | NZD 8.65 | NZD 8.68 | NZD 8.65 | NZD 8.68 | 1,301 |
| 2026-02-11 | NZD 8.78 | NZD 8.78 | NZD 8.70 | NZD 8.70 | 1,680 |
| 2026-02-10 | NZD 8.77 | NZD 8.77 | NZD 8.75 | NZD 8.75 | 3,293 |
| 2026-02-09 | NZD 8.77 | NZD 8.78 | NZD 8.72 | NZD 8.71 | 20,775 |
| 2026-02-05 | NZD 8.54 | NZD 8.65 | NZD 8.54 | NZD 8.56 | 12,998 |
| 2026-02-04 | NZD 8.54 | NZD 8.57 | NZD 8.52 | NZD 8.52 | 3,043 |
| 2026-02-03 | NZD 8.52 | NZD 8.59 | NZD 8.52 | NZD 8.59 | 4,955 |
| 2026-02-02 | NZD 8.41 | NZD 8.46 | NZD 8.36 | NZD 8.36 | 8,379 |
| 2026-01-30 | NZD 8.53 | NZD 8.53 | NZD 8.50 | NZD 8.51 | 7,321 |
| 2026-01-29 | NZD 8.58 | NZD 8.58 | NZD 8.51 | NZD 8.53 | 8,317 |
| 2026-01-28 | NZD 8.64 | NZD 8.67 | NZD 8.61 | NZD 8.61 | 17,003 |
| 2026-01-27 | NZD 8.72 | NZD 8.75 | NZD 8.68 | NZD 8.75 | 18,951 |
| 2026-01-26 | NZD 8.82 | NZD 8.82 | NZD 8.68 | NZD 8.73 | 10,088 |
| 2026-01-23 | NZD 8.96 | NZD 8.97 | NZD 8.90 | NZD 8.97 | 7,515 |
| 2026-01-22 | NZD 8.92 | NZD 9.04 | NZD 8.92 | NZD 9.02 | 6,120 |
| 2026-01-21 | NZD 8.88 | NZD 8.88 | NZD 8.81 | NZD 8.81 | 7,349 |
| 2026-01-20 | NZD 8.99 | NZD 8.99 | NZD 8.93 | NZD 8.93 | 1,291 |
| 2026-01-19 | NZD 9.13 | NZD 9.13 | NZD 8.98 | NZD 9.02 | 29,795 |
| 2026-01-16 | NZD 9.08 | NZD 9.15 | NZD 9.08 | NZD 9.15 | 11,721 |
| 2026-01-15 | NZD 8.98 | NZD 9.06 | NZD 8.98 | NZD 9.06 | 2,403 |
| 2026-01-14 | NZD 8.94 | NZD 8.98 | NZD 8.94 | NZD 8.98 | 3,943 |
| 2026-01-13 | NZD 9.00 | NZD 9.00 | NZD 8.93 | NZD 8.97 | 3,976 |
| 2026-01-12 | NZD 8.94 | NZD 8.98 | NZD 8.94 | NZD 8.98 | 22,705 |
| 2026-01-09 | NZD 8.75 | NZD 8.95 | NZD 8.75 | NZD 8.85 | 9,706 |
| 2026-01-08 | NZD 8.72 | NZD 8.80 | NZD 8.72 | NZD 8.75 | 1,660 |
| 2026-01-07 | NZD 8.78 | NZD 8.87 | NZD 8.78 | NZD 8.79 | 18,657 |
| 2026-01-06 | NZD 8.62 | NZD 8.73 | NZD 8.62 | NZD 8.73 | 11,629 |
| 2026-01-05 | NZD 8.55 | NZD 8.69 | NZD 8.55 | NZD 8.69 | 15,086 |
| 2025-12-31 | NZD 8.50 | NZD 8.50 | NZD 8.50 | NZD 8.50 | 1,899 |
| 2025-12-30 | NZD 8.59 | NZD 8.59 | NZD 8.58 | NZD 8.58 | 5,446 |
| 2025-12-29 | NZD 8.63 | NZD 8.63 | NZD 8.53 | NZD 8.61 | 7,565 |
| 2025-12-24 | NZD 8.61 | NZD 8.61 | NZD 8.59 | NZD 8.59 | 1,005 |
| 2025-12-23 | NZD 8.68 | NZD 8.68 | NZD 8.57 | NZD 8.57 | 2,793 |
| 2025-12-22 | NZD 8.69 | NZD 8.69 | NZD 8.67 | NZD 8.67 | 1,702 |
| 2025-12-19 | NZD 8.55 | NZD 8.55 | NZD 8.49 | NZD 8.55 | 1,208 |
| 2025-12-18 | NZD 8.52 | NZD 8.54 | NZD 8.46 | NZD 8.46 | 26,481 |
| 2025-12-17 | NZD 8.54 | NZD 8.54 | NZD 8.47 | NZD 8.54 | 8,185 |
| 2025-12-16 | NZD 8.60 | NZD 8.60 | NZD 8.51 | NZD 8.51 | 867 |
| 2025-12-15 | NZD 8.62 | NZD 8.68 | NZD 8.62 | NZD 8.68 | 46,103 |
| 2025-12-12 | NZD 8.64 | NZD 8.70 | NZD 8.63 | NZD 8.63 | 1,565 |
| 2025-12-11 | NZD 8.53 | NZD 8.57 | NZD 8.53 | NZD 8.57 | 3,304 |
| 2025-12-10 | NZD 8.46 | NZD 8.53 | NZD 8.45 | NZD 8.53 | 995 |
| 2025-12-09 | NZD 8.57 | NZD 8.57 | NZD 8.56 | NZD 8.56 | 4,055 |
| 2025-12-08 | NZD 8.57 | NZD 8.57 | NZD 8.57 | NZD 8.57 | 370 |
| 2025-12-05 | NZD 8.61 | NZD 8.61 | NZD 8.53 | NZD 8.53 | 6,665 |
| 2025-12-04 | NZD 8.54 | NZD 8.55 | NZD 8.46 | NZD 8.55 | 7,367 |
| 2025-12-03 | NZD 8.55 | NZD 8.55 | NZD 8.44 | NZD 8.51 | 7,564 |
| 2025-12-02 | NZD 8.47 | NZD 8.55 | NZD 8.46 | NZD 8.54 | 3,765 |
| 2025-12-01 | NZD 8.40 | NZD 8.59 | NZD 8.40 | NZD 8.45 | 5,470 |
| 2025-11-28 | NZD 8.47 | NZD 8.55 | NZD 8.47 | NZD 8.49 | 1,857 |
| 2025-11-27 | NZD 8.67 | NZD 8.67 | NZD 8.46 | NZD 8.46 | 4,324 |
| 2025-11-26 | NZD 8.60 | NZD 8.68 | NZD 8.60 | NZD 8.60 | 8,716 |
| 2025-11-25 | NZD 8.45 | NZD 8.49 | NZD 8.43 | NZD 8.43 | 1,135 |
| 2025-11-24 | NZD 8.34 | NZD 8.45 | NZD 8.34 | NZD 8.38 | 2,379 |
| 2025-11-21 | NZD 8.28 | NZD 8.28 | NZD 8.15 | NZD 8.28 | 3,859 |
| 2025-11-20 | NZD 8.32 | NZD 8.37 | NZD 8.32 | NZD 8.37 | 1,886 |
| 2025-11-19 | NZD 8.23 | NZD 8.32 | NZD 8.21 | NZD 8.32 | 7,017 |
| 2025-11-18 | NZD 8.28 | NZD 8.28 | NZD 8.22 | NZD 8.26 | 1,925 |
| 2025-11-17 | NZD 8.38 | NZD 8.38 | NZD 8.35 | NZD 8.35 | 939 |
| 2025-11-14 | NZD 8.65 | NZD 8.65 | NZD 8.44 | NZD 8.44 | 3,333 |
| 2025-11-13 | NZD 8.68 | NZD 8.68 | NZD 8.65 | NZD 8.65 | 822 |
| 2025-11-12 | NZD 8.56 | NZD 8.65 | NZD 8.56 | NZD 8.65 | 4,484 |
| 2025-11-11 | NZD 8.57 | NZD 8.63 | NZD 8.55 | NZD 8.55 | 24,701 |
| 2025-11-10 | NZD 8.53 | NZD 8.62 | NZD 8.53 | NZD 8.57 | 6,094 |
| 2025-11-07 | NZD 8.52 | NZD 8.52 | NZD 8.42 | NZD 8.42 | 3,132 |
| 2025-11-06 | NZD 8.52 | NZD 8.56 | NZD 8.52 | NZD 8.56 | 3,420 |
| 2025-11-05 | NZD 8.49 | NZD 8.49 | NZD 8.40 | NZD 8.40 | 5,367 |
| 2025-11-04 | NZD 8.44 | NZD 8.49 | NZD 8.44 | NZD 8.49 | 4,994 |
| 2025-11-03 | NZD 8.44 | NZD 8.48 | NZD 8.44 | NZD 8.44 | 8,209 |
| 2025-10-31 | NZD 8.41 | NZD 8.41 | NZD 8.40 | NZD 8.41 | 134,906 |
| 2025-10-30 | NZD 8.44 | NZD 8.44 | NZD 8.40 | NZD 8.40 | 6,634 |
| 2025-10-29 | NZD 8.55 | NZD 8.55 | NZD 8.44 | NZD 8.44 | 39,837 |
| 2025-10-28 | NZD 8.55 | NZD 8.59 | NZD 8.53 | NZD 8.53 | 6,679 |
| 2025-10-23 | NZD 8.49 | NZD 8.49 | NZD 8.42 | NZD 8.42 | 7,516 |
| 2025-10-22 | NZD 8.51 | NZD 8.56 | NZD 8.51 | NZD 8.56 | 6,811 |
| 2025-10-21 | NZD 8.49 | NZD 8.51 | NZD 8.49 | NZD 8.51 | 4,148 |
| 2025-10-20 | NZD 8.37 | NZD 8.45 | NZD 8.37 | NZD 8.39 | 7,186 |
| 2025-10-17 | NZD 8.47 | NZD 8.47 | NZD 8.35 | NZD 8.35 | 13,762 |
| 2025-10-16 | NZD 8.59 | NZD 8.59 | NZD 8.53 | NZD 8.54 | 4,733 |
| 2025-10-15 | NZD 8.47 | NZD 8.52 | NZD 8.47 | NZD 8.52 | 12,916 |
| 2025-10-14 | NZD 8.40 | NZD 8.44 | NZD 8.39 | NZD 8.41 | 27,079 |
| 2025-10-13 | NZD 8.30 | NZD 8.35 | NZD 8.17 | NZD 8.32 | 8,490 |
| 2025-10-10 | NZD 8.43 | NZD 8.52 | NZD 8.43 | NZD 8.43 | 22,257 |
| 2025-10-09 | NZD 8.50 | NZD 8.51 | NZD 8.47 | NZD 8.51 | 2,712 |