NEWGOLD EXCHANGE TRADED FUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 24,990.00 | 26,000.00 | 24,800.00 | 26,000.00 | 26,000.00 | 13 |
| 2024-08-09 | 22,100.00 | 24,990.00 | 22,100.00 | 24,990.00 | 24,990.00 | 1 |
| 2024-08-08 | 22,100.00 | 22,120.01 | 22,100.00 | 22,100.00 | 22,100.00 | 50 |
| 2024-08-07 | 22,150.01 | 27,900.00 | 22,100.00 | 22,100.00 | 22,100.00 | 39 |
| 2024-08-06 | 22,150.01 | 22,150.01 | 22,150.01 | 22,150.01 | 22,150.01 | 0 |
| 2024-08-05 | 25,000.00 | 27,900.00 | 22,150.01 | 22,150.01 | 22,150.01 | 7 |
| 2024-08-02 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 0 |
| 2024-08-01 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 0 |
| 2024-07-31 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 1 |
| 2024-07-30 | 27,989.94 | 27,989.94 | 25,000.00 | 25,000.00 | 25,000.00 | 9 |
| 2024-07-29 | 24,000.00 | 27,989.94 | 24,000.00 | 27,989.94 | 27,989.94 | 4 |
| 2024-07-26 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0 |
| 2024-07-25 | 26,999.00 | 26,999.00 | 24,000.00 | 24,000.00 | 24,000.00 | 6 |
| 2024-07-24 | 26,999.00 | 26,999.00 | 26,999.00 | 26,999.00 | 26,999.00 | 0 |
| 2024-07-23 | 26,999.00 | 26,999.00 | 26,999.00 | 26,999.00 | 26,999.00 | 8 |
| 2024-07-22 | 26,500.00 | 26,999.00 | 26,500.00 | 26,999.00 | 26,999.00 | 1 |
| 2024-07-19 | 23,000.01 | 26,500.00 | 23,000.01 | 26,500.00 | 26,500.00 | 1 |
| 2024-07-18 | 25,000.00 | 26,999.00 | 23,000.01 | 23,000.01 | 23,000.01 | 23 |
| 2024-07-17 | 22,700.00 | 27,789.00 | 22,700.00 | 25,000.00 | 25,000.00 | 2 |
| 2024-07-16 | 27,700.00 | 27,798.00 | 20,001.01 | 22,700.00 | 22,700.00 | 4 |
| 2024-07-15 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 0 |
| 2024-07-12 | 27,800.00 | 27,800.00 | 27,700.00 | 27,700.00 | 27,700.00 | 1 |
| 2024-07-11 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 0 |
| 2024-07-10 | 27,999.00 | 27,999.00 | 22,300.00 | 27,800.00 | 27,800.00 | 34 |
| 2024-07-09 | 27,999.00 | 27,999.00 | 27,999.00 | 27,999.00 | 27,999.00 | 0 |
| 2024-07-08 | 26,500.00 | 27,999.00 | 26,500.00 | 27,999.00 | 27,999.00 | 3 |
| 2024-07-05 | 26,500.00 | 26,500.00 | 25,800.00 | 26,500.00 | 26,500.00 | 44 |
| 2024-07-04 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 0 |
| 2024-07-03 | 27,000.00 | 27,000.00 | 26,500.00 | 26,500.00 | 26,500.00 | 1 |
| 2024-07-02 | 27,999.00 | 27,999.00 | 27,000.00 | 27,000.00 | 27,000.00 | 1 |
| 2024-07-01 | 24,000.00 | 27,999.00 | 24,000.00 | 27,999.00 | 27,999.00 | 3 |
| 2024-06-28 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0 |
| 2024-06-27 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 3 |
| 2024-06-26 | 23,000.00 | 24,000.00 | 23,000.00 | 24,000.00 | 24,000.00 | 4 |
| 2024-06-25 | 22,950.01 | 23,000.00 | 22,950.01 | 23,000.00 | 23,000.00 | 11 |
| 2024-06-24 | 22,750.01 | 22,950.01 | 22,750.01 | 22,950.01 | 22,950.01 | 1 |
| 2024-06-21 | 22,750.01 | 22,750.01 | 22,750.01 | 22,750.01 | 22,750.01 | 0 |
| 2024-06-20 | 22,750.01 | 22,750.01 | 22,750.01 | 22,750.01 | 22,750.01 | 0 |
| 2024-06-19 | 22,750.01 | 22,750.01 | 22,750.01 | 22,750.01 | 22,750.01 | 0 |
| 2024-06-14 | 22,750.01 | 22,750.01 | 22,750.01 | 22,750.01 | 22,750.01 | 0 |
| 2024-06-13 | 22,750.01 | 22,750.01 | 22,750.01 | 22,750.01 | 22,750.01 | 0 |
| 2024-06-11 | 22,750.01 | 22,750.01 | 22,750.01 | 22,750.01 | 22,750.01 | 0 |
| 2024-06-10 | 22,750.01 | 22,750.01 | 22,750.01 | 22,750.01 | 22,750.01 | 0 |
| 2024-06-07 | 22,750.01 | 22,750.01 | 22,750.01 | 22,750.01 | 22,750.01 | 1 |
| 2024-06-06 | 22,702.01 | 22,750.01 | 22,702.01 | 22,750.01 | 22,750.01 | 3 |
| 2024-06-05 | 22,702.01 | 22,702.01 | 22,702.01 | 22,702.01 | 22,702.01 | 0 |
| 2024-06-04 | 22,702.00 | 22,702.01 | 22,702.00 | 22,702.01 | 22,702.01 | 1 |
| 2024-06-03 | 22,702.00 | 22,702.00 | 22,702.00 | 22,702.00 | 22,702.00 | 0 |
| 2024-05-31 | 26,099.00 | 26,099.00 | 22,702.00 | 22,702.00 | 22,702.00 | 4 |
| 2024-05-30 | 26,099.00 | 26,099.00 | 26,099.00 | 26,099.00 | 26,099.00 | 0 |
| 2024-05-29 | 26,099.00 | 26,099.00 | 26,099.00 | 26,099.00 | 26,099.00 | 0 |
| 2024-05-28 | 26,800.00 | 26,800.00 | 22,501.00 | 26,099.00 | 26,099.00 | 3 |
| 2024-05-27 | 23,000.00 | 26,800.00 | 23,000.00 | 26,800.00 | 26,800.00 | 5 |
| 2024-05-24 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 0 |
| 2024-05-23 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 10 |
| 2024-05-22 | 23,000.00 | 25,300.00 | 23,000.00 | 23,000.00 | 23,000.00 | 4 |
| 2024-05-21 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 0 |
| 2024-05-20 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 0 |
| 2024-05-17 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 0 |
| 2024-05-16 | 29,999.99 | 29,999.99 | 23,000.00 | 23,000.00 | 23,000.00 | 20 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.