NZX, FNZ End of Day and Historical Stock Data [SmartFONZ]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NZX, FNZ: Smartshares NZ Top 50 ETF

03 Sep 2025

LAST: 3.156	CHANGE: 0.69	OPEN: 3.149	HIGH: 3.160	ASK: 2.436	VOLUME: 101.3K
LAST: 3.156	CHG(%): 28.29	PREV: 2.439	LOW: 3.140	BID: 2.427

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	3.149	3.160	3.140	3.156	101.3K
02 Sep 25	3.140	3.160	3.132	3.155	202.8K
01 Sep 25	3.106	3.140	3.106	3.140	228.7K
29 Aug 25	3.094	3.117	3.094	3.103	162.3K
28 Aug 25	3.074	3.106	3.074	3.098	354.5K
27 Aug 25	3.095	3.109	3.075	3.081	193.4K
26 Aug 25	3.128	3.130	3.096	3.096	71.7K
25 Aug 25	3.117	3.140	3.117	3.118	206K
22 Aug 25	3.129	3.139	3.111	3.112	137.7K
21 Aug 25	3.110	3.145	3.108	3.129	113.7K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	23.50
EPS Ratio:	0.13

RECENT DIVIDENDS

Date	Amount
28 May 2025	$0.05
27 Nov 2024	$0.03
22 Oct 2024	$0.01
29 May 2024	$0.05
28 Nov 2023	$0.06
29 May 2023	$0.05
28 Nov 2022	$0.04
29 May 2022	$0.04
28 Nov 2021	$0.04
27 May 2021	$0.03