NEWGOLD EXCHANGE TRADED FUND historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	11,988.00	11,988.00	11,200.00	11,200.00	11,200.00	1
2023-02-21	11,988.00	11,988.00	11,988.00	11,988.00	11,988.00	0
2023-02-20	11,998.98	11,998.98	11,988.00	11,988.00	11,988.00	1
2023-02-17	11,998.98	11,998.98	11,998.98	11,998.98	11,998.98	0
2023-02-16	11,110.00	11,998.98	11,110.00	11,998.98	11,998.98	9
2023-02-15	11,110.00	11,110.00	11,110.00	11,110.00	11,110.00	0
2023-02-14	11,110.00	11,110.00	11,110.00	11,110.00	11,110.00	0
2023-02-13	12,277.00	12,277.00	11,110.00	11,110.00	11,110.00	1
2023-02-10	12,277.00	12,277.00	12,277.00	12,277.00	12,277.00	0
2023-02-09	11,100.00	12,281.99	11,100.00	12,277.00	12,277.00	19
2023-02-08	11,100.00	11,100.00	11,100.00	11,100.00	11,100.00	0
2023-02-07	11,100.00	11,101.00	11,100.00	11,100.00	11,100.00	10
2023-02-06	10,100.50	11,100.00	10,100.50	11,100.00	11,100.00	934
2023-02-03	10,100.50	10,100.50	10,100.50	10,100.50	10,100.50	0
2023-02-02	12,289.87	12,289.87	10,100.50	10,100.50	10,100.50	1
2023-02-01	12,289.87	12,289.87	12,289.87	12,289.87	12,289.87	0
2023-01-31	11,150.00	12,289.87	11,150.00	12,289.87	12,289.87	3
2023-01-30	12,295.30	12,295.30	11,100.01	11,150.00	11,150.00	11
2023-01-27	12,295.30	12,295.30	12,295.30	12,295.30	12,295.30	0
2023-01-26	12,295.30	12,295.30	12,295.30	12,295.30	12,295.30	0
2023-01-25	12,294.00	12,295.30	12,294.00	12,295.30	12,295.30	1
2023-01-24	12,296.60	12,296.60	11,100.01	12,294.00	12,294.00	12
2023-01-23	11,100.00	12,296.60	11,100.00	12,296.60	12,296.60	2
2023-01-20	12,289.99	12,296.60	11,100.00	11,100.00	11,100.00	2
2023-01-19	11,000.20	12,297.00	11,000.20	12,289.99	12,289.99	5
2023-01-18	11,000.20	11,000.20	11,000.20	11,000.20	11,000.20	0
2023-01-17	11,500.00	11,500.00	11,000.00	11,000.20	11,000.20	39
2023-01-16	11,110.00	11,500.00	11,110.00	11,500.00	11,500.00	64
2023-01-13	11,110.00	11,110.00	11,110.00	11,110.00	11,110.00	0
2023-01-12	11,500.00	14,499.99	11,110.00	11,110.00	11,110.00	15
2023-01-11	11,500.00	11,500.00	11,500.00	11,500.00	11,500.00	0
2023-01-10	11,499.98	11,500.00	11,498.98	11,500.00	11,500.00	49
2023-01-09	11,600.00	11,600.00	11,499.98	11,499.98	11,499.98	1
2023-01-06	11,450.00	12,500.00	10,200.00	11,600.00	11,600.00	23
2023-01-05	10,150.00	14,998.99	10,150.00	11,450.00	11,450.00	24
2023-01-04	11,960.00	11,960.00	10,150.00	10,150.00	10,150.00	19
2023-01-03	11,999.90	11,999.90	10,100.20	11,960.00	11,960.00	28
2022-12-30	10,100.20	11,999.90	10,100.20	11,999.90	11,999.90	10
2022-12-29	12,000.00	12,000.00	10,100.20	10,100.20	10,100.20	32
2022-12-28	10,100.20	14,895.99	10,100.18	12,000.00	12,000.00	29
2022-12-23	11,446.99	11,446.99	10,100.20	10,100.20	10,100.20	24
2022-12-22	10,100.10	11,446.99	10,100.10	11,446.99	11,446.99	7
2022-12-21	10,100.00	11,446.99	10,100.00	10,100.10	10,100.10	25
2022-12-20	11,450.00	11,450.00	10,100.00	10,100.00	10,100.00	32
2022-12-19	11,450.00	11,450.00	11,450.00	11,450.00	11,450.00	0
2022-12-16	10,110.00	11,450.00	10,110.00	11,450.00	11,450.00	15
2022-12-15	10,101.00	11,500.00	10,101.00	10,110.00	10,110.00	17
2022-12-14	11,000.00	11,000.00	10,100.00	10,101.00	10,101.00	18
2022-12-13	11,695.99	11,695.99	11,000.00	11,000.00	11,000.00	14
2022-12-12	11,699.93	11,699.93	10,100.00	11,695.99	11,695.99	13
2022-12-09	11,699.93	11,699.93	11,699.93	11,699.93	11,699.93	1
2022-12-08	11,999.00	11,999.00	10,100.00	11,699.93	11,699.93	23
2022-12-07	10,100.00	11,999.00	10,100.00	11,999.00	11,999.00	11
2022-12-06	10,100.00	10,100.00	10,100.00	10,100.00	10,100.00	0
2022-12-05	10,100.00	10,100.00	10,100.00	10,100.00	10,100.00	0
2022-12-02	12,090.00	12,090.00	10,100.00	10,100.00	10,100.00	10
2022-12-01	10,100.00	12,090.00	10,100.00	12,090.00	12,090.00	26
2022-11-30	12,189.99	12,189.99	10,000.00	10,100.00	10,100.00	15
2022-11-29	10,000.06	12,189.99	10,000.06	12,189.99	12,189.99	22
2022-11-28	12,349.90	12,349.90	10,000.06	10,000.06	10,000.06	11

← NewerPage 16 of 21 · 1,236 trading daysOlder →

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.