Smart US Large Value ETF (USV) Price History
Daily open, high, low, close and volume for Smart US Large Value ETF (USV) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | NZD 7.65 | NZD 7.65 | NZD 7.57 | NZD 7.57 | 28,942 |
| 2026-10-08 | NZD 7.60 | NZD 7.60 | NZD 7.55 | NZD 7.59 | 35,159 |
| 2026-10-07 | NZD 7.60 | NZD 7.62 | NZD 7.54 | NZD 7.62 | 22,043 |
| 2026-10-06 | NZD 7.60 | NZD 7.60 | NZD 7.52 | NZD 7.52 | 50,034 |
| 2026-10-05 | NZD 7.44 | NZD 7.58 | NZD 7.44 | NZD 7.50 | 10,391 |
| 2026-10-02 | NZD 7.54 | NZD 7.57 | NZD 7.47 | NZD 7.55 | 5,752 |
| 2026-10-01 | NZD 7.50 | NZD 7.52 | NZD 7.43 | NZD 7.52 | 51,288 |
| 2026-09-30 | NZD 7.45 | NZD 7.51 | NZD 7.45 | NZD 7.47 | 7,210 |
| 2026-09-29 | NZD 7.51 | NZD 7.60 | NZD 7.42 | NZD 7.42 | 9,519 |
| 2026-09-28 | NZD 7.62 | NZD 7.62 | NZD 7.49 | NZD 7.53 | 47,167 |
| 2026-09-25 | NZD 7.54 | NZD 7.55 | NZD 7.48 | NZD 7.55 | 6,827 |
| 2026-09-24 | NZD 7.56 | NZD 7.56 | NZD 7.48 | NZD 7.53 | 21,854 |
| 2026-09-23 | NZD 7.52 | NZD 7.55 | NZD 7.44 | NZD 7.55 | 13,511 |
| 2026-09-22 | NZD 7.46 | NZD 7.56 | NZD 7.43 | NZD 7.43 | 46,074 |
| 2026-09-21 | NZD 7.52 | NZD 7.54 | NZD 7.44 | NZD 7.46 | 37,444 |
| 2026-09-18 | NZD 7.52 | NZD 7.52 | NZD 7.45 | NZD 7.46 | 27,283 |
| 2026-09-17 | NZD 7.50 | NZD 7.52 | NZD 7.43 | NZD 7.52 | 6,328 |
| 2026-09-16 | NZD 7.51 | NZD 7.51 | NZD 7.51 | NZD 7.51 | 6,639 |
| 2026-09-15 | NZD 7.50 | NZD 7.51 | NZD 7.41 | NZD 7.50 | 7,322 |
| 2026-09-14 | NZD 7.36 | NZD 7.49 | NZD 7.36 | NZD 7.40 | 56,299 |
| 2026-09-11 | NZD 7.46 | NZD 7.46 | NZD 7.35 | NZD 7.35 | 19,120 |
| 2026-09-10 | NZD 7.46 | NZD 7.46 | NZD 7.40 | NZD 7.45 | 8,629 |
| 2026-09-09 | NZD 7.44 | NZD 7.47 | NZD 7.40 | NZD 7.46 | 6,580 |
| 2026-09-08 | NZD 7.41 | NZD 7.50 | NZD 7.41 | NZD 7.44 | 30,842 |
| 2026-09-07 | NZD 7.47 | NZD 7.49 | NZD 7.41 | NZD 7.41 | 10,573 |
| 2026-09-04 | NZD 7.42 | NZD 7.48 | NZD 7.42 | NZD 7.48 | 8,584 |
| 2026-09-03 | NZD 7.48 | NZD 7.48 | NZD 7.41 | NZD 7.41 | 13,987 |
| 2026-09-02 | NZD 7.33 | NZD 7.47 | NZD 7.33 | NZD 7.47 | 50,471 |
| 2026-09-01 | NZD 7.40 | NZD 7.41 | NZD 7.32 | NZD 7.32 | 48,219 |
| 2026-08-31 | NZD 7.36 | NZD 7.40 | NZD 7.34 | NZD 7.39 | 61,983 |
| 2026-08-28 | NZD 7.37 | NZD 7.37 | NZD 7.28 | NZD 7.29 | 13,862 |
| 2026-08-27 | NZD 7.40 | NZD 7.45 | NZD 7.40 | NZD 7.45 | 71,716 |
| 2026-08-26 | NZD 7.38 | NZD 7.41 | NZD 7.35 | NZD 7.41 | 16,434 |
| 2026-08-25 | NZD 7.33 | NZD 7.42 | NZD 7.32 | NZD 7.42 | 23,226 |
| 2026-08-24 | NZD 7.32 | NZD 7.39 | NZD 7.29 | NZD 7.29 | 36,233 |
| 2026-08-21 | NZD 7.39 | NZD 7.39 | NZD 7.29 | NZD 7.30 | 12,155 |
| 2026-08-20 | NZD 7.46 | NZD 7.46 | NZD 7.44 | NZD 7.44 | 206,838 |
| 2026-08-19 | NZD 7.51 | NZD 7.51 | NZD 7.45 | NZD 7.50 | 33,564 |
| 2026-08-18 | NZD 7.49 | NZD 7.49 | NZD 7.40 | NZD 7.48 | 14,399 |
| 2026-08-17 | NZD 7.53 | NZD 7.53 | NZD 7.43 | NZD 7.50 | 40,255 |
| 2026-08-14 | NZD 7.50 | NZD 7.56 | NZD 7.46 | NZD 7.54 | 8,724 |
| 2026-08-13 | NZD 7.45 | NZD 7.55 | NZD 7.45 | NZD 7.49 | 28,280 |
| 2026-08-12 | NZD 7.39 | NZD 7.49 | NZD 7.39 | NZD 7.49 | 6,170 |
| 2026-08-11 | NZD 7.46 | NZD 7.46 | NZD 7.44 | NZD 7.45 | 46,063 |
| 2026-08-10 | NZD 7.34 | NZD 7.43 | NZD 7.34 | NZD 7.43 | 14,599 |
| 2026-08-07 | NZD 7.42 | NZD 7.42 | NZD 7.35 | NZD 7.35 | 7,528 |
| 2026-08-06 | NZD 7.37 | NZD 7.44 | NZD 7.37 | NZD 7.44 | 15,145 |
| 2026-08-05 | NZD 7.33 | NZD 7.44 | NZD 7.33 | NZD 7.38 | 12,274 |
| 2026-08-04 | NZD 7.35 | NZD 7.36 | NZD 7.29 | NZD 7.36 | 21,110 |
| 2026-08-03 | NZD 7.28 | NZD 7.33 | NZD 7.24 | NZD 7.26 | 31,890 |
| 2026-07-31 | NZD 7.25 | NZD 7.35 | NZD 7.25 | NZD 7.35 | 24,748 |
| 2026-07-30 | NZD 7.36 | NZD 7.40 | NZD 7.32 | NZD 7.37 | 169,606 |
| 2026-07-29 | NZD 7.44 | NZD 7.53 | NZD 7.44 | NZD 7.48 | 93,945 |
| 2026-07-28 | NZD 7.49 | NZD 7.49 | NZD 7.43 | NZD 7.48 | 270,449 |
| 2026-07-27 | NZD 7.42 | NZD 7.49 | NZD 7.42 | NZD 7.49 | 25,017 |
| 2026-07-24 | NZD 7.35 | NZD 7.42 | NZD 7.35 | NZD 7.42 | 15,280 |
| 2026-07-23 | NZD 7.36 | NZD 7.36 | NZD 7.31 | NZD 7.34 | 9,326 |
| 2026-07-22 | NZD 7.24 | NZD 7.32 | NZD 7.24 | NZD 7.31 | 28,654 |
| 2026-07-21 | NZD 7.16 | NZD 7.22 | NZD 7.16 | NZD 7.16 | 14,530 |
| 2026-07-20 | NZD 7.28 | NZD 7.28 | NZD 7.18 | NZD 7.18 | 295,639 |
| 2026-07-17 | NZD 7.30 | NZD 7.30 | NZD 7.20 | NZD 7.25 | 13,812 |
| 2026-07-16 | NZD 7.25 | NZD 7.26 | NZD 7.20 | NZD 7.23 | 24,037 |
| 2026-07-15 | NZD 7.34 | NZD 7.34 | NZD 7.33 | NZD 7.33 | 7,826 |
| 2026-07-14 | NZD 7.35 | NZD 7.41 | NZD 7.30 | NZD 7.30 | 9,927 |
| 2026-07-13 | NZD 7.43 | NZD 7.43 | NZD 7.30 | NZD 7.30 | 34,711 |
| 2026-07-09 | NZD 7.40 | NZD 7.43 | NZD 7.36 | NZD 7.43 | 50,078 |
| 2026-07-08 | NZD 7.50 | NZD 7.54 | NZD 7.42 | NZD 7.42 | 16,863 |
| 2026-07-07 | NZD 7.52 | NZD 7.52 | NZD 7.49 | NZD 7.49 | 11,885 |
| 2026-07-06 | NZD 7.50 | NZD 7.52 | NZD 7.47 | NZD 7.52 | 41,576 |
| 2026-07-03 | NZD 7.51 | NZD 7.51 | NZD 7.43 | NZD 7.49 | 30,853 |
| 2026-07-02 | NZD 7.47 | NZD 7.47 | NZD 7.39 | NZD 7.39 | 32,369 |
| 2026-07-01 | NZD 7.49 | NZD 7.49 | NZD 7.45 | NZD 7.45 | 12,006 |
| 2026-06-30 | NZD 7.53 | NZD 7.54 | NZD 7.47 | NZD 7.54 | 22,732 |
| 2026-06-29 | NZD 7.43 | NZD 7.55 | NZD 7.43 | NZD 7.54 | 95,976 |
| 2026-06-26 | NZD 7.63 | NZD 7.63 | NZD 7.47 | NZD 7.47 | 39,376 |
| 2026-06-25 | NZD 7.46 | NZD 7.52 | NZD 7.46 | NZD 7.51 | 17,241 |
| 2026-06-24 | NZD 7.46 | NZD 7.48 | NZD 7.42 | NZD 7.42 | 29,081 |
| 2026-06-23 | NZD 7.35 | NZD 7.44 | NZD 7.34 | NZD 7.34 | 36,692 |
| 2026-06-22 | NZD 7.32 | NZD 7.32 | NZD 7.31 | NZD 7.31 | 5,179 |
| 2026-06-19 | NZD 7.23 | NZD 7.31 | NZD 7.23 | NZD 7.31 | 25,055 |
| 2026-06-18 | NZD 7.22 | NZD 7.22 | NZD 7.22 | NZD 7.22 | 2,141 |
| 2026-06-17 | NZD 7.23 | NZD 7.23 | NZD 7.22 | NZD 7.22 | 12,363 |
| 2026-06-16 | NZD 7.28 | NZD 7.29 | NZD 7.23 | NZD 7.23 | 6,489 |
| 2026-06-15 | NZD 7.12 | NZD 7.28 | NZD 7.12 | NZD 7.28 | 33,467 |
| 2026-06-12 | NZD 7.15 | NZD 7.20 | NZD 7.12 | NZD 7.12 | 78,361 |
| 2026-06-11 | NZD 7.09 | NZD 7.11 | NZD 7.00 | NZD 7.12 | 13,144 |
| 2026-06-10 | NZD 7.13 | NZD 7.13 | NZD 7.07 | NZD 7.11 | 8,405 |
| 2026-06-09 | NZD 7.11 | NZD 7.11 | NZD 7.10 | NZD 7.10 | 6,882 |
| 2026-06-08 | NZD 7.13 | NZD 7.13 | NZD 7.04 | NZD 7.10 | 23,785 |
| 2026-06-05 | NZD 7.11 | NZD 7.11 | NZD 7.03 | NZD 7.09 | 32,727 |
| 2026-06-04 | NZD 6.96 | NZD 7.04 | NZD 6.96 | NZD 7.03 | 6,015 |
| 2026-06-03 | NZD 6.93 | NZD 6.99 | NZD 6.92 | NZD 6.99 | 4,035 |
| 2026-06-02 | NZD 6.92 | NZD 6.92 | NZD 6.84 | NZD 6.84 | 31,965 |
| 2026-05-29 | NZD 6.95 | NZD 6.95 | NZD 6.86 | NZD 6.86 | 12,294 |
| 2026-05-28 | NZD 6.99 | NZD 7.02 | NZD 6.95 | NZD 7.02 | 24,852 |
| 2026-05-27 | NZD 7.03 | NZD 7.10 | NZD 7.03 | NZD 7.05 | 18,169 |
| 2026-05-26 | NZD 7.10 | NZD 7.10 | NZD 7.03 | NZD 7.08 | 9,279 |
| 2026-05-25 | NZD 6.92 | NZD 7.07 | NZD 6.92 | NZD 7.07 | 44,947 |
| 2026-05-22 | NZD 6.93 | NZD 6.97 | NZD 6.92 | NZD 6.92 | 15,497 |
| 2026-05-21 | NZD 6.93 | NZD 6.93 | NZD 6.92 | NZD 6.92 | 1,865 |
| 2026-05-20 | NZD 6.86 | NZD 6.93 | NZD 6.86 | NZD 6.93 | 2,321 |
| 2026-05-19 | NZD 6.83 | NZD 6.91 | NZD 6.83 | NZD 6.91 | 7,632 |
| 2026-05-18 | NZD 6.84 | NZD 6.91 | NZD 6.81 | NZD 6.88 | 38,830 |
| 2026-05-15 | NZD 6.87 | NZD 6.92 | NZD 6.86 | NZD 6.92 | 15,835 |
| 2026-05-14 | NZD 6.80 | NZD 6.88 | NZD 6.80 | NZD 6.87 | 279,191 |
| 2026-05-13 | NZD 6.78 | NZD 6.84 | NZD 6.78 | NZD 6.83 | 5,135 |
| 2026-05-12 | NZD 6.76 | NZD 6.83 | NZD 6.76 | NZD 6.82 | 18,225 |
| 2026-05-11 | NZD 6.76 | NZD 6.80 | NZD 6.75 | NZD 6.75 | 31,986 |
| 2026-05-08 | NZD 6.83 | NZD 6.83 | NZD 6.76 | NZD 6.80 | 9,524 |
| 2026-05-07 | NZD 6.78 | NZD 6.83 | NZD 6.78 | NZD 6.83 | 12,417 |
| 2026-05-06 | NZD 6.80 | NZD 6.85 | NZD 6.80 | NZD 6.84 | 6,425 |
| 2026-05-05 | NZD 6.82 | NZD 6.85 | NZD 6.82 | NZD 6.85 | 24,438 |
| 2026-05-04 | NZD 6.82 | NZD 6.83 | NZD 6.76 | NZD 6.81 | 12,337 |
| 2026-05-01 | NZD 6.85 | NZD 6.87 | NZD 6.85 | NZD 6.87 | 3,050 |
| 2026-04-30 | NZD 6.81 | NZD 6.84 | NZD 6.75 | NZD 6.75 | 98,941 |
| 2026-04-29 | NZD 6.69 | NZD 6.80 | NZD 6.69 | NZD 6.80 | 24,933 |
| 2026-04-28 | NZD 6.79 | NZD 6.79 | NZD 6.68 | NZD 6.75 | 6,897 |
| 2026-04-24 | NZD 6.65 | NZD 6.82 | NZD 6.65 | NZD 6.82 | 31,931 |
| 2026-04-23 | NZD 6.66 | NZD 6.68 | NZD 6.65 | NZD 6.66 | 5,286 |
| 2026-04-22 | NZD 6.78 | NZD 6.78 | NZD 6.69 | NZD 6.69 | 27,275 |
| 2026-04-21 | NZD 6.76 | NZD 6.76 | NZD 6.73 | NZD 6.76 | 10,616 |
| 2026-04-20 | NZD 6.71 | NZD 6.76 | NZD 6.71 | NZD 6.76 | 89,331 |
| 2026-04-17 | NZD 6.74 | NZD 6.75 | NZD 6.67 | NZD 6.67 | 6,568 |
| 2026-04-16 | NZD 6.70 | NZD 6.71 | NZD 6.70 | NZD 6.71 | 47,921 |
| 2026-04-15 | NZD 6.69 | NZD 6.75 | NZD 6.69 | NZD 6.75 | 8,378 |
| 2026-04-14 | NZD 6.70 | NZD 6.76 | NZD 6.70 | NZD 6.70 | 6,663 |
| 2026-04-13 | NZD 6.80 | NZD 6.81 | NZD 6.65 | NZD 6.72 | 16,089 |
| 2026-04-10 | NZD 6.70 | NZD 6.80 | NZD 6.70 | NZD 6.80 | 9,025 |
| 2026-04-09 | NZD 6.79 | NZD 6.79 | NZD 6.70 | NZD 6.70 | 18,947 |
| 2026-04-08 | NZD 6.72 | NZD 6.81 | NZD 6.72 | NZD 6.79 | 93,337 |
| 2026-04-07 | NZD 6.71 | NZD 6.78 | NZD 6.71 | NZD 6.71 | 25,961 |
| 2026-04-02 | NZD 6.71 | NZD 6.71 | NZD 6.64 | NZD 6.67 | 1,971 |
| 2026-04-01 | NZD 6.70 | NZD 6.72 | NZD 6.69 | NZD 6.72 | 8,486 |
| 2026-03-31 | NZD 6.54 | NZD 6.67 | NZD 6.54 | NZD 6.67 | 4,621 |
| 2026-03-30 | NZD 6.55 | NZD 6.57 | NZD 6.49 | NZD 6.57 | 16,250 |
| 2026-03-27 | NZD 6.59 | NZD 6.63 | NZD 6.59 | NZD 6.63 | 25,747 |
| 2026-03-26 | NZD 6.60 | NZD 6.64 | NZD 6.60 | NZD 6.60 | 4,905 |
| 2026-03-25 | NZD 6.55 | NZD 6.60 | NZD 6.55 | NZD 6.60 | 15,653 |
| 2026-03-24 | NZD 6.47 | NZD 6.50 | NZD 6.46 | NZD 6.46 | 6,905 |
| 2026-03-23 | NZD 6.45 | NZD 6.47 | NZD 6.43 | NZD 6.43 | 17,041 |
| 2026-03-20 | NZD 6.54 | NZD 6.54 | NZD 6.46 | NZD 6.46 | 4,987 |
| 2026-03-19 | NZD 6.61 | NZD 6.61 | NZD 6.53 | NZD 6.53 | 12,885 |
| 2026-03-18 | NZD 6.57 | NZD 6.66 | NZD 6.57 | NZD 6.66 | 7,707 |
| 2026-03-17 | NZD 6.59 | NZD 6.62 | NZD 6.58 | NZD 6.61 | 3,971 |
| 2026-03-16 | NZD 6.60 | NZD 6.61 | NZD 6.58 | NZD 6.59 | 7,627 |
| 2026-03-13 | NZD 6.48 | NZD 6.60 | NZD 6.48 | NZD 6.60 | 59,401 |
| 2026-03-12 | NZD 6.57 | NZD 6.57 | NZD 6.50 | NZD 6.50 | 11,330 |
| 2026-03-11 | NZD 6.52 | NZD 6.52 | NZD 6.52 | NZD 6.52 | 2,357 |
| 2026-03-10 | NZD 6.54 | NZD 6.60 | NZD 6.53 | NZD 6.53 | 27,580 |
| 2026-03-09 | NZD 6.70 | NZD 6.70 | NZD 6.70 | NZD 6.70 | 0 |
| 2026-03-06 | NZD 6.70 | NZD 6.70 | NZD 6.70 | NZD 6.70 | 1,023 |
| 2026-03-05 | NZD 6.75 | NZD 6.75 | NZD 6.66 | NZD 6.66 | 13,017 |
| 2026-03-04 | NZD 6.70 | NZD 6.72 | NZD 6.70 | NZD 6.72 | 748 |
| 2026-03-03 | NZD 6.73 | NZD 6.77 | NZD 6.70 | NZD 6.70 | 13,570 |
| 2026-03-02 | NZD 6.70 | NZD 6.73 | NZD 6.70 | NZD 6.71 | 7,937 |
| 2026-02-27 | NZD 6.68 | NZD 6.68 | NZD 6.68 | NZD 6.68 | 170 |
| 2026-02-26 | NZD 6.66 | NZD 6.72 | NZD 6.64 | NZD 6.64 | 21,119 |
| 2026-02-25 | NZD 6.72 | NZD 6.72 | NZD 6.68 | NZD 6.68 | 52,275 |
| 2026-02-24 | NZD 6.70 | NZD 6.72 | NZD 6.70 | NZD 6.72 | 16,074 |
| 2026-02-23 | NZD 6.72 | NZD 6.72 | NZD 6.70 | NZD 6.70 | 8,513 |
| 2026-02-20 | NZD 6.71 | NZD 6.75 | NZD 6.71 | NZD 6.72 | 10,268 |
| 2026-02-19 | NZD 6.68 | NZD 6.73 | NZD 6.68 | NZD 6.71 | 10,673 |
| 2026-02-18 | NZD 6.65 | NZD 6.65 | NZD 6.63 | NZD 6.63 | 4,460 |
| 2026-02-17 | NZD 6.67 | NZD 6.68 | NZD 6.61 | NZD 6.65 | 6,569 |
| 2026-02-16 | NZD 6.60 | NZD 6.68 | NZD 6.60 | NZD 6.68 | 9,982 |
| 2026-02-13 | NZD 6.63 | NZD 6.63 | NZD 6.56 | NZD 6.56 | 21,530 |
| 2026-02-12 | NZD 6.67 | NZD 6.67 | NZD 6.62 | NZD 6.63 | 8,799 |
| 2026-02-11 | NZD 6.65 | NZD 6.67 | NZD 6.63 | NZD 6.67 | 3,854 |
| 2026-02-10 | NZD 6.66 | NZD 6.66 | NZD 6.65 | NZD 6.65 | 20,913 |
| 2026-02-09 | NZD 6.65 | NZD 6.67 | NZD 6.65 | NZD 6.65 | 17,367 |
| 2026-02-05 | NZD 6.56 | NZD 6.65 | NZD 6.56 | NZD 6.65 | 823 |
| 2026-02-04 | NZD 6.51 | NZD 6.51 | NZD 6.51 | NZD 6.51 | 6,181 |
| 2026-02-03 | NZD 6.49 | NZD 6.55 | NZD 6.48 | NZD 6.48 | 5,828 |
| 2026-02-02 | NZD 6.40 | NZD 6.45 | NZD 6.40 | NZD 6.42 | 18,193 |
| 2026-01-30 | NZD 6.35 | NZD 6.42 | NZD 6.35 | NZD 6.37 | 8,754 |
| 2026-01-29 | NZD 6.40 | NZD 6.40 | NZD 6.32 | NZD 6.32 | 8,018 |
| 2026-01-28 | NZD 6.42 | NZD 6.45 | NZD 6.39 | NZD 6.39 | 12,941 |
| 2026-01-27 | NZD 6.45 | NZD 6.51 | NZD 6.45 | NZD 6.51 | 5,903 |
| 2026-01-26 | NZD 6.46 | NZD 6.46 | NZD 6.44 | NZD 6.45 | 15,178 |
| 2026-01-23 | NZD 6.58 | NZD 6.59 | NZD 6.57 | NZD 6.59 | 15,085 |
| 2026-01-22 | NZD 6.62 | NZD 6.65 | NZD 6.60 | NZD 6.60 | 39,976 |
| 2026-01-21 | NZD 6.50 | NZD 6.58 | NZD 6.50 | NZD 6.51 | 11,094 |
| 2026-01-20 | NZD 6.64 | NZD 6.64 | NZD 6.57 | NZD 6.60 | 15,695 |
| 2026-01-19 | NZD 6.74 | NZD 6.74 | NZD 6.67 | NZD 6.68 | 7,220 |
| 2026-01-16 | NZD 6.70 | NZD 6.76 | NZD 6.69 | NZD 6.69 | 11,949 |
| 2026-01-15 | NZD 6.65 | NZD 6.74 | NZD 6.65 | NZD 6.67 | 9,439 |
| 2026-01-14 | NZD 6.62 | NZD 6.71 | NZD 6.62 | NZD 6.63 | 43,172 |
| 2026-01-13 | NZD 6.61 | NZD 6.66 | NZD 6.61 | NZD 6.66 | 32,245 |
| 2026-01-12 | NZD 6.65 | NZD 6.69 | NZD 6.61 | NZD 6.61 | 10,397 |
| 2026-01-09 | NZD 6.53 | NZD 6.67 | NZD 6.53 | NZD 6.60 | 11,130 |
| 2026-01-08 | NZD 6.62 | NZD 6.62 | NZD 6.53 | NZD 6.53 | 10,482 |
| 2026-01-07 | NZD 6.58 | NZD 6.64 | NZD 6.58 | NZD 6.58 | 28,974 |
| 2026-01-06 | NZD 6.50 | NZD 6.55 | NZD 6.50 | NZD 6.51 | 17,259 |
| 2026-01-05 | NZD 6.50 | NZD 6.57 | NZD 6.49 | NZD 6.57 | 32,793 |
| 2025-12-31 | NZD 6.50 | NZD 6.50 | NZD 6.50 | NZD 6.50 | 2,202 |
| 2025-12-30 | NZD 6.49 | NZD 6.49 | NZD 6.48 | NZD 6.49 | 20,634 |
| 2025-12-29 | NZD 6.42 | NZD 6.48 | NZD 6.42 | NZD 6.48 | 3,420 |
| 2025-12-24 | NZD 6.40 | NZD 6.40 | NZD 6.40 | NZD 6.40 | 1,019 |
| 2025-12-23 | NZD 6.40 | NZD 6.44 | NZD 6.40 | NZD 6.43 | 9,422 |
| 2025-12-22 | NZD 6.50 | NZD 6.50 | NZD 6.46 | NZD 6.48 | 13,747 |
| 2025-12-19 | NZD 6.43 | NZD 6.45 | NZD 6.43 | NZD 6.45 | 48,438 |
| 2025-12-18 | NZD 6.45 | NZD 6.47 | NZD 6.40 | NZD 6.47 | 77,170 |
| 2025-12-17 | NZD 6.46 | NZD 6.46 | NZD 6.43 | NZD 6.43 | 10,841 |
| 2025-12-16 | NZD 6.45 | NZD 6.50 | NZD 6.45 | NZD 6.50 | 38,086 |
| 2025-12-15 | NZD 6.47 | NZD 6.52 | NZD 6.41 | NZD 6.52 | 37,135 |
| 2025-12-12 | NZD 6.42 | NZD 6.47 | NZD 6.42 | NZD 6.47 | 9,142 |
| 2025-12-11 | NZD 6.36 | NZD 6.41 | NZD 6.34 | NZD 6.34 | 15,730 |
| 2025-12-10 | NZD 6.39 | NZD 6.39 | NZD 6.34 | NZD 6.36 | 4,783 |
| 2025-12-09 | NZD 6.41 | NZD 6.41 | NZD 6.35 | NZD 6.35 | 16,904 |
| 2025-12-08 | NZD 6.45 | NZD 6.45 | NZD 6.37 | NZD 6.37 | 8,512 |
| 2025-12-05 | NZD 6.39 | NZD 6.46 | NZD 6.39 | NZD 6.46 | 1,574 |
| 2025-12-04 | NZD 6.38 | NZD 6.43 | NZD 6.38 | NZD 6.39 | 2,257 |
| 2025-12-03 | NZD 6.45 | NZD 6.45 | NZD 6.43 | NZD 6.43 | 3,350 |
| 2025-12-02 | NZD 6.46 | NZD 6.46 | NZD 6.39 | NZD 6.39 | 109,225 |
| 2025-12-01 | NZD 6.54 | NZD 6.54 | NZD 6.44 | NZD 6.44 | 9,915 |
| 2025-11-28 | NZD 6.44 | NZD 6.46 | NZD 6.41 | NZD 6.46 | 14,402 |
| 2025-11-27 | NZD 6.47 | NZD 6.47 | NZD 6.44 | NZD 6.44 | 7,538 |
| 2025-11-26 | NZD 6.51 | NZD 6.55 | NZD 6.45 | NZD 6.45 | 3,516 |
| 2025-11-25 | NZD 6.45 | NZD 6.49 | NZD 6.44 | NZD 6.44 | 26,503 |
| 2025-11-24 | NZD 6.43 | NZD 6.52 | NZD 6.43 | NZD 6.52 | 15,670 |
| 2025-11-21 | NZD 6.44 | NZD 6.44 | NZD 6.38 | NZD 6.38 | 3,528 |
| 2025-11-20 | NZD 6.50 | NZD 6.53 | NZD 6.47 | NZD 6.53 | 57,493 |
| 2025-11-19 | NZD 6.44 | NZD 6.44 | NZD 6.34 | NZD 6.44 | 16,797 |
| 2025-11-18 | NZD 6.43 | NZD 6.43 | NZD 6.38 | NZD 6.41 | 6,110 |
| 2025-11-17 | NZD 6.43 | NZD 6.51 | NZD 6.42 | NZD 6.51 | 9,061 |
| 2025-11-14 | NZD 6.53 | NZD 6.53 | NZD 6.44 | NZD 6.48 | 7,797 |
| 2025-11-13 | NZD 6.54 | NZD 6.58 | NZD 6.54 | NZD 6.58 | 12,341 |
| 2025-11-12 | NZD 6.53 | NZD 6.53 | NZD 6.49 | NZD 6.49 | 11,842 |
| 2025-11-11 | NZD 6.53 | NZD 6.53 | NZD 6.44 | NZD 6.44 | 36,628 |
| 2025-11-10 | NZD 6.44 | NZD 6.53 | NZD 6.44 | NZD 6.53 | 11,200 |
| 2025-11-07 | NZD 6.46 | NZD 6.46 | NZD 6.39 | NZD 6.39 | 2,919 |
| 2025-11-06 | NZD 6.39 | NZD 6.42 | NZD 6.38 | NZD 6.42 | 5,459 |
| 2025-11-05 | NZD 6.42 | NZD 6.42 | NZD 6.34 | NZD 6.34 | 6,359 |
| 2025-11-04 | NZD 6.35 | NZD 6.35 | NZD 6.34 | NZD 6.35 | 23,187 |
| 2025-11-03 | NZD 6.32 | NZD 6.37 | NZD 6.31 | NZD 6.32 | 14,783 |
| 2025-10-31 | NZD 6.34 | NZD 6.38 | NZD 6.32 | NZD 6.32 | 28,372 |
| 2025-10-30 | NZD 6.31 | NZD 6.31 | NZD 6.28 | NZD 6.28 | 14,372 |
| 2025-10-29 | NZD 6.35 | NZD 6.36 | NZD 6.32 | NZD 6.32 | 11,937 |
| 2025-10-28 | NZD 6.38 | NZD 6.43 | NZD 6.37 | NZD 6.37 | 28,635 |
| 2025-10-24 | NZD 6.36 | NZD 6.36 | NZD 6.36 | NZD 6.36 | 0 |
| 2025-10-23 | NZD 6.34 | NZD 6.40 | NZD 6.34 | NZD 6.36 | 19,796 |
| 2025-10-22 | NZD 6.40 | NZD 6.40 | NZD 6.35 | NZD 6.40 | 95,918 |
| 2025-10-21 | NZD 6.40 | NZD 6.40 | NZD 6.35 | NZD 6.40 | 18,109 |
| 2025-10-20 | NZD 6.31 | NZD 6.38 | NZD 6.31 | NZD 6.38 | 7,805 |
| 2025-10-17 | NZD 6.33 | NZD 6.33 | NZD 6.32 | NZD 6.32 | 16,571 |
| 2025-10-16 | NZD 6.41 | NZD 6.41 | NZD 6.33 | NZD 6.33 | 6,969 |
| 2025-10-15 | NZD 6.35 | NZD 6.41 | NZD 6.35 | NZD 6.41 | 7,916 |
| 2025-10-14 | NZD 6.28 | NZD 6.36 | NZD 6.28 | NZD 6.35 | 19,392 |
| 2025-10-13 | NZD 6.30 | NZD 6.30 | NZD 6.26 | NZD 6.28 | 29,249 |
| 2025-10-10 | NZD 6.36 | NZD 6.36 | NZD 6.32 | NZD 6.36 | 4,704 |
| 2025-10-09 | NZD 6.36 | NZD 6.36 | NZD 6.28 | NZD 6.28 | 15,738 |