NEWGOLD EXCHANGE TRADED FUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 12,349.90 | 12,349.90 | 10,000.06 | 10,000.06 | 10,000.06 | 11 |
| 2022-11-25 | 12,349.90 | 12,349.90 | 12,349.90 | 12,349.90 | 12,349.90 | 0 |
| 2022-11-24 | 12,349.90 | 12,349.90 | 12,349.90 | 12,349.90 | 12,349.90 | 0 |
| 2022-11-23 | 10,000.00 | 12,349.90 | 10,000.00 | 12,349.90 | 12,349.90 | 3 |
| 2022-11-22 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10 |
| 2022-11-21 | 11,999.00 | 11,999.00 | 10,000.00 | 10,000.00 | 10,000.00 | 6 |
| 2022-11-18 | 10,100.00 | 11,999.00 | 10,100.00 | 11,999.00 | 11,999.00 | 2 |
| 2022-11-17 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 0 |
| 2022-11-16 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 0 |
| 2022-11-15 | 11,999.90 | 11,999.90 | 10,100.00 | 10,100.00 | 10,100.00 | 4 |
| 2022-11-14 | 11,999.90 | 11,999.90 | 11,900.00 | 11,999.90 | 11,999.90 | 5 |
| 2022-11-11 | 10,000.00 | 11,999.90 | 10,000.00 | 11,999.90 | 11,999.90 | 1 |
| 2022-11-10 | 10,000.01 | 10,000.01 | 10,000.00 | 10,000.00 | 10,000.00 | 2 |
| 2022-11-09 | 10,000.00 | 12,439.00 | 10,000.00 | 10,000.01 | 10,000.01 | 19 |
| 2022-11-08 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2022-11-07 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2022-11-04 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2022-11-03 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 20 |
| 2022-11-02 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2022-11-01 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2022-10-31 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2022-10-28 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2022-10-27 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2022-10-26 | 10,001.52 | 10,001.52 | 10,000.00 | 10,000.00 | 10,000.00 | 56 |
| 2022-10-25 | 10,001.29 | 12,750.00 | 10,001.29 | 10,001.52 | 10,001.52 | 26 |
| 2022-10-24 | 10,000.00 | 12,769.99 | 10,000.00 | 10,001.29 | 10,001.29 | 32 |
| 2022-10-21 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 4 |
| 2022-10-20 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2022-10-19 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2022-10-18 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2022-10-17 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2022-10-14 | 10,000.00 | 12,888.49 | 10,000.00 | 10,000.00 | 10,000.00 | 21 |
| 2022-10-13 | 9,200.00 | 11,000.00 | 9,200.00 | 10,000.00 | 10,000.00 | 13 |
| 2022-10-12 | 12,000.00 | 12,000.00 | 6,500.00 | 9,200.00 | 9,200.00 | 110 |
| 2022-10-11 | 11,600.00 | 14,000.00 | 6,710.11 | 12,000.00 | 12,000.00 | 86 |
| 2022-10-07 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 0 |
| 2022-10-06 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 0 |
| 2022-10-05 | 11,600.00 | 16,000.00 | 9,600.00 | 11,600.00 | 11,600.00 | 0 |
| 2022-10-04 | 11,600.70 | 16,000.00 | 9,600.00 | 11,600.00 | 11,600.00 | 14 |
| 2022-09-30 | 11,650.00 | 11,650.00 | 11,600.70 | 11,600.70 | 11,600.70 | 3 |
| 2022-09-29 | 16,000.00 | 16,000.00 | 11,650.00 | 11,650.00 | 11,650.00 | 1,806 |
| 2022-09-28 | 11,501.14 | 16,000.00 | 11,501.14 | 16,000.00 | 16,000.00 | 10 |
| 2022-09-27 | 11,501.14 | 11,501.14 | 11,501.14 | 11,501.14 | 11,501.14 | 0 |
| 2022-09-26 | 11,501.14 | 11,501.14 | 11,501.14 | 11,501.14 | 11,501.14 | 0 |
| 2022-09-23 | 11,501.14 | 11,501.14 | 11,501.14 | 11,501.14 | 11,501.14 | 0 |
| 2022-09-22 | 11,501.14 | 11,501.14 | 11,501.14 | 11,501.14 | 11,501.14 | 0 |
| 2022-09-21 | 16,799.99 | 16,800.00 | 11,501.14 | 11,501.14 | 11,501.14 | 126 |
| 2022-09-20 | 11,000.05 | 16,799.99 | 11,000.05 | 16,799.99 | 16,799.99 | 4 |
| 2022-09-19 | 11,000.05 | 11,000.05 | 11,000.05 | 11,000.05 | 11,000.05 | 19 |
| 2022-09-16 | 16,800.00 | 16,800.00 | 11,000.05 | 11,000.05 | 11,000.05 | 12 |
| 2022-09-15 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 0 |
| 2022-09-14 | 11,000.02 | 16,800.00 | 11,000.02 | 16,800.00 | 16,800.00 | 1 |
| 2022-09-13 | 16,000.00 | 16,800.00 | 11,000.02 | 11,000.02 | 11,000.02 | 4 |
| 2022-09-12 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2022-09-09 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2022-09-08 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2022-09-07 | 10,000.00 | 16,000.00 | 10,000.00 | 16,000.00 | 16,000.00 | 22 |
| 2022-09-06 | 14,349.99 | 14,349.99 | 10,000.00 | 10,000.00 | 10,000.00 | 42 |
| 2022-09-05 | 9,771.10 | 14,350.00 | 9,771.10 | 14,349.99 | 14,349.99 | 64 |
| 2022-09-02 | 14,350.00 | 14,350.00 | 9,771.10 | 9,771.10 | 9,771.10 | 10 |
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.