NEWGOLD EXCHANGE TRADED FUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 32,500.00 | 35,503.40 | 32,500.00 | 34,000.00 | 34,000.00 | 91 |
| 2024-02-12 | 25,300.00 | 45,000.00 | 25,300.00 | 32,500.00 | 32,500.00 | 51 |
| 2024-02-09 | 21,102.00 | 51,000.00 | 21,102.00 | 25,300.00 | 25,300.00 | 174 |
| 2024-02-08 | 25,500.00 | 28,794.00 | 21,101.01 | 21,101.11 | 21,101.11 | 36 |
| 2024-02-07 | 23,500.00 | 25,500.00 | 21,904.00 | 25,500.00 | 25,500.00 | 19 |
| 2024-02-06 | 25,000.00 | 25,000.00 | 20,122.00 | 23,500.00 | 23,500.00 | 32 |
| 2024-02-05 | 23,999.00 | 25,000.00 | 19,133.01 | 25,000.00 | 25,000.00 | 88 |
| 2024-02-02 | 20,200.00 | 99,000.00 | 15,101.00 | 23,999.00 | 23,999.00 | 298 |
| 2024-02-01 | 15,800.00 | 118,000.00 | 15,800.00 | 20,200.00 | 20,200.00 | 326 |
| 2024-01-31 | 14,700.01 | 15,800.00 | 14,700.00 | 15,800.00 | 15,800.00 | 168 |
| 2024-01-30 | 14,900.00 | 15,771.00 | 14,700.00 | 14,700.01 | 14,700.01 | 8 |
| 2024-01-29 | 14,801.00 | 14,900.00 | 14,801.00 | 14,900.00 | 14,900.00 | 1 |
| 2024-01-26 | 14,801.00 | 14,801.00 | 14,801.00 | 14,801.00 | 14,801.00 | 0 |
| 2024-01-25 | 14,800.72 | 14,801.00 | 14,800.70 | 14,801.00 | 14,801.00 | 3 |
| 2024-01-24 | 14,800.72 | 14,800.72 | 14,800.72 | 14,800.72 | 14,800.72 | 0 |
| 2024-01-23 | 15,779.76 | 15,779.76 | 14,800.72 | 14,800.72 | 14,800.72 | 2 |
| 2024-01-22 | 14,800.71 | 15,779.76 | 14,800.71 | 15,779.76 | 15,779.76 | 2 |
| 2024-01-19 | 15,200.00 | 15,850.00 | 14,800.71 | 14,800.71 | 14,800.71 | 79 |
| 2024-01-18 | 14,700.00 | 15,200.00 | 14,700.00 | 15,200.00 | 15,200.00 | 64 |
| 2024-01-17 | 15,200.00 | 15,200.00 | 14,700.00 | 14,700.00 | 14,700.00 | 68 |
| 2024-01-16 | 14,990.00 | 15,200.00 | 14,700.00 | 15,200.00 | 15,200.00 | 27 |
| 2024-01-15 | 14,700.00 | 14,990.00 | 14,700.00 | 14,990.00 | 14,990.00 | 30 |
| 2024-01-12 | 15,050.00 | 15,050.00 | 14,700.00 | 14,700.00 | 14,700.00 | 40 |
| 2024-01-11 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 0 |
| 2024-01-10 | 14,700.00 | 15,099.00 | 14,700.00 | 15,050.00 | 15,050.00 | 554 |
| 2024-01-09 | 14,000.00 | 14,700.00 | 13,400.00 | 14,700.00 | 14,700.00 | 300 |
| 2024-01-08 | 14,200.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | 12 |
| 2024-01-05 | 14,499.90 | 14,499.90 | 14,200.00 | 14,200.00 | 14,200.00 | 1 |
| 2024-01-04 | 14,850.00 | 14,850.00 | 14,499.89 | 14,499.90 | 14,499.90 | 8 |
| 2024-01-03 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 0 |
| 2024-01-02 | 14,998.99 | 14,998.99 | 14,850.00 | 14,850.00 | 14,850.00 | 3 |
| 2023-12-29 | 14,998.99 | 14,998.99 | 14,998.99 | 14,998.99 | 14,998.99 | 0 |
| 2023-12-28 | 14,998.97 | 14,998.99 | 14,998.97 | 14,998.99 | 14,998.99 | 2 |
| 2023-12-27 | 14,499.99 | 14,499.99 | 14,499.99 | 14,499.99 | 14,499.99 | 0 |
| 2023-12-22 | 14,499.99 | 14,499.99 | 14,499.99 | 14,499.99 | 14,499.99 | 0 |
| 2023-12-21 | 14,499.99 | 14,499.99 | 14,499.99 | 14,499.99 | 14,499.99 | 0 |
| 2023-12-20 | 14,499.99 | 14,499.99 | 14,499.99 | 14,499.99 | 14,499.99 | 0 |
| 2023-12-19 | 14,499.99 | 14,499.99 | 14,499.99 | 14,499.99 | 14,499.99 | 0 |
| 2023-12-18 | 14,590.00 | 14,590.00 | 14,499.99 | 14,499.99 | 14,499.99 | 71 |
| 2023-12-15 | 13,220.01 | 14,599.99 | 13,220.01 | 14,590.00 | 14,590.00 | 32 |
| 2023-12-14 | 14,050.00 | 15,099.99 | 13,000.00 | 13,220.01 | 13,220.01 | 188 |
| 2023-12-13 | 14,400.00 | 14,400.00 | 14,000.00 | 14,050.00 | 14,050.00 | 44 |
| 2023-12-12 | 16,790.00 | 16,798.00 | 14,201.00 | 14,400.00 | 14,400.00 | 444 |
| 2023-12-11 | 16,899.65 | 16,899.65 | 13,701.00 | 16,790.00 | 16,790.00 | 290 |
| 2023-12-08 | 13,500.02 | 19,200.00 | 13,500.02 | 16,899.99 | 16,899.99 | 502 |
| 2023-12-07 | 12,066.00 | 19,900.00 | 12,050.00 | 13,500.02 | 13,500.02 | 538 |
| 2023-12-06 | 12,000.00 | 16,999.00 | 12,000.00 | 12,066.00 | 12,066.00 | 38 |
| 2023-12-05 | 14,800.00 | 14,800.00 | 12,000.00 | 12,000.00 | 12,000.00 | 170 |
| 2023-12-04 | 14,500.00 | 14,800.00 | 14,500.00 | 14,800.00 | 14,800.00 | 2 |
| 2023-12-01 | 14,396.99 | 14,500.00 | 14,396.99 | 14,500.00 | 14,500.00 | 33 |
| 2023-11-30 | 14,396.99 | 14,500.00 | 14,361.98 | 14,396.99 | 14,396.99 | 77 |
| 2023-11-29 | 14,400.00 | 14,400.00 | 14,350.00 | 14,396.99 | 14,396.99 | 10 |
| 2023-11-28 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 0 |
| 2023-11-27 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 0 |
| 2023-11-24 | 14,500.00 | 14,500.00 | 12,520.01 | 14,400.00 | 14,400.00 | 8 |
| 2023-11-23 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2023-11-22 | 13,500.00 | 14,500.00 | 13,500.00 | 14,500.00 | 14,500.00 | 64 |
| 2023-11-21 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2023-11-20 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2023-11-17 | 13,500.00 | 13,500.00 | 13,499.50 | 13,500.00 | 13,500.00 | 3 |
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.