NZX:USG
Smartshares US Large Growth ETF Stock Price (Quote)
$10.53
-0.0070 (-0.0664%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.21 | $10.90 | Friday, 3rd May 2024 USG.NZ stock ended at $10.53. This is 0.0664% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.00% from a day low at $10.48 to a day high of $10.58. |
| 90 days | $10.00 | $10.93 | |
| 52 weeks | $7.44 | $10.93 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $10.56 | $10.58 | $10.48 | $10.53 | 118 815 |
| May 02, 2024 | $10.48 | $10.54 | $10.44 | $10.54 | 130 294 |
| May 01, 2024 | $10.58 | $10.58 | $10.48 | $10.58 | 136 626 |
| Apr 30, 2024 | $10.50 | $10.66 | $10.50 | $10.55 | 98 940 |
| Apr 29, 2024 | $10.68 | $10.68 | $10.55 | $10.62 | 22 987 |
| Apr 26, 2024 | $10.44 | $10.52 | $10.41 | $10.52 | 66 960 |
| Apr 24, 2024 | $10.55 | $10.55 | $10.46 | $10.55 | 20 417 |
| Apr 23, 2024 | $10.38 | $10.39 | $10.30 | $10.38 | 91 437 |
| Apr 22, 2024 | $10.22 | $10.35 | $10.21 | $10.32 | 25 117 |
| Apr 19, 2024 | $10.55 | $10.55 | $10.40 | $10.41 | 26 619 |
| Apr 18, 2024 | $10.65 | $10.65 | $10.51 | $10.53 | 21 130 |
| Apr 17, 2024 | $10.75 | $10.77 | $10.67 | $10.74 | 36 016 |
| Apr 16, 2024 | $10.71 | $10.73 | $10.61 | $10.63 | 28 623 |
| Apr 15, 2024 | $10.85 | $10.87 | $10.76 | $10.87 | 29 155 |
| Apr 12, 2024 | $10.78 | $10.90 | $10.78 | $10.90 | 26 848 |
| Apr 11, 2024 | $10.79 | $10.79 | $10.65 | $10.65 | 19 012 |
| Apr 10, 2024 | $10.68 | $10.68 | $10.56 | $10.66 | 32 768 |
| Apr 09, 2024 | $10.70 | $10.70 | $10.62 | $10.68 | 22 311 |
| Apr 08, 2024 | $10.82 | $10.82 | $10.66 | $10.75 | 95 467 |
| Apr 05, 2024 | $10.59 | $10.62 | $10.48 | $10.62 | 28 615 |
| Apr 04, 2024 | $10.77 | $10.78 | $10.70 | $10.75 | 35 163 |
| Apr 03, 2024 | $10.88 | $10.88 | $10.70 | $10.80 | 52 459 |
| Apr 02, 2024 | $10.93 | $10.93 | $10.81 | $10.82 | 141 797 |
| Mar 28, 2024 | $10.87 | $10.87 | $10.76 | $10.87 | 40 623 |
| Mar 27, 2024 | $10.87 | $10.87 | $10.75 | $10.87 | 32 039 |
