NZX, USM End of Day and Historical Stock Data []

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, USM: Smart US Mid Cap ETF

26 Aug 2025

LAST: 9.473	CHANGE: 19.01	OPEN: 9.502	HIGH: 9.502	ASK: 4.359	VOLUME: 8.3K
LAST: 9.473	CHG(%): 26.16	PREV: 72.670	LOW: 9.380	BID: 4.354

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	9.502	9.502	9.380	9.473	8.3K
25 Aug 25	9.468	9.468	9.440	9.468	2.6K
22 Aug 25	9.436	9.436	9.327	9.435	11.2K
21 Aug 25	9.468	9.468	9.446	9.446	11.8K
20 Aug 25	51.500	54.865	50.690	53.660	989.4K
19 Aug 25	75.520	77.130	75.240	76.000	649.4K
18 Aug 25	75.230	76.500	74.310	76.030	352.9K
15 Aug 25	75.380	75.540	74.339	74.980	327.6K
14 Aug 25	76.060	76.480	74.200	76.090	284.5K
13 Aug 25	75.980	76.408	73.870	76.110	403.5K

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: