NEWGOLD EXCHANGE TRADED FUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 22,500.00 | 29,999.99 | 22,500.00 | 29,999.99 | 29,999.99 | 7 |
| 2024-05-14 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 0 |
| 2024-05-13 | 23,400.00 | 24,399.99 | 22,500.00 | 22,500.00 | 22,500.00 | 2 |
| 2024-05-10 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 0 |
| 2024-05-09 | 20,710.00 | 23,400.00 | 20,710.00 | 23,400.00 | 23,400.00 | 5 |
| 2024-05-08 | 20,500.00 | 20,710.00 | 18,011.00 | 20,710.00 | 20,710.00 | 6 |
| 2024-05-07 | 22,999.98 | 24,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 17 |
| 2024-05-06 | 22,999.98 | 22,999.98 | 22,999.98 | 22,999.98 | 22,999.98 | 0 |
| 2024-05-03 | 22,999.99 | 22,999.99 | 20,000.00 | 22,999.98 | 22,999.98 | 16 |
| 2024-05-02 | 22,999.99 | 22,999.99 | 22,999.99 | 22,999.99 | 22,999.99 | 0 |
| 2024-04-30 | 22,999.99 | 22,999.99 | 22,999.99 | 22,999.99 | 22,999.99 | 0 |
| 2024-04-29 | 22,999.99 | 22,999.99 | 22,999.99 | 22,999.99 | 22,999.99 | 0 |
| 2024-04-26 | 19,500.00 | 22,999.99 | 19,500.00 | 22,999.99 | 22,999.99 | 1 |
| 2024-04-25 | 20,500.00 | 20,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 13 |
| 2024-04-24 | 23,000.00 | 23,000.00 | 20,500.00 | 20,500.00 | 20,500.00 | 30 |
| 2024-04-23 | 24,700.00 | 24,997.00 | 20,600.00 | 23,000.00 | 23,000.00 | 15 |
| 2024-04-22 | 24,000.00 | 24,700.00 | 24,000.00 | 24,700.00 | 24,700.00 | 1 |
| 2024-04-19 | 20,500.00 | 24,000.00 | 20,500.00 | 24,000.00 | 24,000.00 | 5 |
| 2024-04-18 | 20,001.23 | 20,500.01 | 20,001.23 | 20,500.00 | 20,500.00 | 6 |
| 2024-04-17 | 22,050.00 | 24,969.99 | 20,001.23 | 20,001.23 | 20,001.23 | 8 |
| 2024-04-16 | 22,100.01 | 22,100.01 | 21,000.00 | 22,050.00 | 22,050.00 | 32 |
| 2024-04-15 | 25,000.00 | 25,000.00 | 22,100.01 | 22,100.01 | 22,100.01 | 13 |
| 2024-04-12 | 27,000.00 | 27,000.00 | 23,000.00 | 25,000.00 | 25,000.00 | 4 |
| 2024-04-08 | 27,994.98 | 27,994.98 | 26,599.99 | 27,000.00 | 27,000.00 | 6 |
| 2024-04-05 | 27,994.98 | 27,994.98 | 27,994.98 | 27,994.98 | 27,994.98 | 0 |
| 2024-04-04 | 27,994.98 | 27,994.98 | 27,994.98 | 27,994.98 | 27,994.98 | 0 |
| 2024-04-03 | 24,100.00 | 27,994.98 | 24,100.00 | 27,994.98 | 27,994.98 | 1 |
| 2024-04-02 | 24,100.00 | 28,000.00 | 23,000.00 | 24,100.00 | 24,100.00 | 75 |
| 2024-03-28 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 2 |
| 2024-03-27 | 25,000.00 | 25,000.00 | 24,100.00 | 24,100.00 | 24,100.00 | 124 |
| 2024-03-26 | 30,500.00 | 30,500.00 | 22,600.00 | 25,000.00 | 25,000.00 | 5 |
| 2024-03-25 | 30,000.00 | 30,500.00 | 18,300.00 | 30,500.00 | 30,500.00 | 5 |
| 2024-03-22 | 30,499.90 | 30,499.90 | 24,100.01 | 30,000.00 | 30,000.00 | 2 |
| 2024-03-21 | 30,499.90 | 30,499.90 | 30,499.90 | 30,499.90 | 30,499.90 | 0 |
| 2024-03-20 | 25,000.00 | 30,499.90 | 24,100.00 | 30,499.90 | 30,499.90 | 10 |
| 2024-03-19 | 22,001.31 | 49,999.00 | 22,001.31 | 25,000.00 | 25,000.00 | 105 |
| 2024-03-18 | 24,000.00 | 24,000.01 | 22,001.31 | 22,001.31 | 22,001.31 | 126 |
| 2024-03-15 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0 |
| 2024-03-14 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0 |
| 2024-03-13 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 8 |
| 2024-03-12 | 29,499.98 | 29,499.98 | 24,000.00 | 24,000.00 | 24,000.00 | 28 |
| 2024-03-11 | 29,499.98 | 29,499.98 | 29,499.98 | 29,499.98 | 29,499.98 | 0 |
| 2024-03-08 | 29,950.00 | 29,950.00 | 23,506.16 | 29,499.98 | 29,499.98 | 12 |
| 2024-03-07 | 30,000.00 | 32,000.00 | 25,001.00 | 29,950.00 | 29,950.00 | 5 |
| 2024-03-06 | 32,000.00 | 32,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 1 |
| 2024-03-05 | 22,100.00 | 32,000.00 | 22,100.00 | 32,000.00 | 32,000.00 | 98 |
| 2024-03-04 | 26,999.99 | 28,900.00 | 22,100.00 | 22,100.00 | 22,100.00 | 35 |
| 2024-03-01 | 27,800.00 | 27,800.00 | 25,000.00 | 26,999.99 | 26,999.99 | 43 |
| 2024-02-29 | 28,000.00 | 28,000.00 | 27,799.98 | 27,800.00 | 27,800.00 | 12 |
| 2024-02-28 | 28,024.24 | 30,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 16 |
| 2024-02-27 | 34,380.00 | 34,999.18 | 28,024.24 | 28,024.24 | 28,024.24 | 88 |
| 2024-02-26 | 32,000.07 | 34,380.00 | 32,000.00 | 34,380.00 | 34,380.00 | 57 |
| 2024-02-23 | 32,000.07 | 32,500.10 | 32,000.07 | 32,000.07 | 32,000.07 | 68 |
| 2024-02-22 | 32,340.00 | 39,999.99 | 32,000.07 | 32,000.07 | 32,000.07 | 8 |
| 2024-02-21 | 30,000.00 | 41,440.00 | 30,000.00 | 32,340.00 | 32,340.00 | 15 |
| 2024-02-20 | 29,100.00 | 36,496.00 | 29,100.00 | 30,000.00 | 30,000.00 | 61 |
| 2024-02-19 | 28,000.00 | 52,999.98 | 28,000.00 | 29,100.00 | 29,100.00 | 91 |
| 2024-02-16 | 25,100.00 | 37,500.00 | 25,100.00 | 28,000.00 | 28,000.00 | 49 |
| 2024-02-15 | 23,000.00 | 28,001.00 | 23,000.00 | 25,100.00 | 25,100.00 | 57 |
| 2024-02-14 | 34,000.00 | 43,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 106 |
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.