NEWGOLD EXCHANGE TRADED FUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 14,900.00 | 14,900.00 | 14,350.00 | 14,350.00 | 14,350.00 | 10 |
| 2022-08-31 | 14,900.00 | 14,900.00 | 9,200.20 | 14,900.00 | 14,900.00 | 24 |
| 2022-08-30 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 0 |
| 2022-08-29 | 14,900.00 | 14,900.00 | 9,200.17 | 14,900.00 | 14,900.00 | 23 |
| 2022-08-26 | 14,999.99 | 14,999.99 | 14,900.00 | 14,900.00 | 14,900.00 | 2 |
| 2022-08-25 | 15,000.00 | 15,000.00 | 14,999.99 | 14,999.99 | 14,999.99 | 2 |
| 2022-08-24 | 15,000.00 | 15,000.00 | 9,600.36 | 15,000.00 | 15,000.00 | 9 |
| 2022-08-23 | 15,000.00 | 15,000.00 | 9,600.00 | 15,000.00 | 15,000.00 | 13 |
| 2022-08-22 | 9,550.00 | 15,000.00 | 9,550.00 | 15,000.00 | 15,000.00 | 22 |
| 2022-08-19 | 15,000.00 | 15,000.00 | 9,500.00 | 9,550.00 | 9,550.00 | 17 |
| 2022-08-18 | 15,000.00 | 15,000.00 | 9,200.60 | 15,000.00 | 15,000.00 | 62 |
| 2022-08-17 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2022-08-16 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2022-08-15 | 12,000.00 | 15,000.00 | 9,200.17 | 15,000.00 | 15,000.00 | 30 |
| 2022-08-12 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10 |
| 2022-08-11 | 12,000.00 | 15,000.00 | 11,000.00 | 12,000.00 | 12,000.00 | 1,028 |
| 2022-08-10 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2022-08-09 | 12,000.00 | 15,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 35 |
| 2022-08-08 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 3 |
| 2022-08-05 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 2 |
| 2022-08-04 | 11,700.00 | 12,000.00 | 9,200.10 | 12,000.00 | 12,000.00 | 6 |
| 2022-08-03 | 9,000.00 | 11,700.00 | 9,000.00 | 11,700.00 | 11,700.00 | 2 |
| 2022-08-02 | 10,600.00 | 10,600.00 | 9,000.00 | 9,000.00 | 9,000.00 | 2 |
| 2022-08-01 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 0 |
| 2022-07-29 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 9 |
| 2022-07-28 | 10,599.99 | 10,600.00 | 10,599.99 | 10,600.00 | 10,600.00 | 12 |
| 2022-07-27 | 10,000.01 | 10,599.99 | 10,000.01 | 10,599.99 | 10,599.99 | 3 |
| 2022-07-26 | 10,600.00 | 10,600.00 | 8,000.01 | 10,000.01 | 10,000.01 | 64 |
| 2022-07-25 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 3 |
| 2022-07-22 | 9,000.00 | 10,600.00 | 9,000.00 | 10,600.00 | 10,600.00 | 7 |
| 2022-07-21 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2022-07-20 | 10,500.00 | 10,600.00 | 9,000.00 | 9,000.00 | 9,000.00 | 51 |
| 2022-07-19 | 10,500.00 | 10,500.00 | 9,000.00 | 10,500.00 | 10,500.00 | 447 |
| 2022-07-18 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0 |
| 2022-07-15 | 10,500.00 | 10,500.00 | 10,499.00 | 10,500.00 | 10,500.00 | 9 |
| 2022-07-14 | 10,499.00 | 10,500.00 | 10,499.00 | 10,500.00 | 10,500.00 | 69 |
| 2022-07-13 | 10,499.00 | 10,499.00 | 10,499.00 | 10,499.00 | 10,499.00 | 0 |
| 2022-07-08 | 10,499.00 | 10,499.00 | 10,499.00 | 10,499.00 | 10,499.00 | 0 |
| 2022-07-07 | 10,499.00 | 10,499.00 | 10,499.00 | 10,499.00 | 10,499.00 | 0 |
| 2022-07-06 | 10,500.00 | 10,500.00 | 7,600.10 | 10,499.00 | 10,499.00 | 14 |
| 2022-07-05 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0 |
| 2022-07-04 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0 |
| 2022-07-01 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0 |
| 2022-06-30 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0 |
| 2022-06-29 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0 |
| 2022-06-28 | 10,500.00 | 10,500.00 | 7,405.32 | 10,500.00 | 10,500.00 | 11 |
| 2022-06-27 | 9,500.00 | 10,500.00 | 9,500.00 | 10,500.00 | 10,500.00 | 34 |
| 2022-06-24 | 9,500.00 | 10,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 581 |
| 2022-06-23 | 9,000.00 | 9,500.00 | 9,000.00 | 9,500.00 | 9,500.00 | 13 |
| 2022-06-22 | 8,770.00 | 9,000.00 | 8,750.00 | 9,000.00 | 9,000.00 | 577 |
| 2022-06-21 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 0 |
| 2022-06-20 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 0 |
| 2022-06-17 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 0 |
| 2022-06-16 | 7,700.02 | 8,770.00 | 7,700.02 | 8,770.00 | 8,770.00 | 60 |
| 2022-06-15 | 8,770.00 | 8,778.00 | 7,700.02 | 7,700.02 | 7,700.02 | 96 |
| 2022-06-14 | 7,700.02 | 8,770.00 | 7,700.02 | 8,770.00 | 8,770.00 | 2 |
| 2022-06-10 | 8,750.00 | 8,750.00 | 7,700.01 | 7,700.02 | 7,700.02 | 2 |
| 2022-06-09 | 7,700.01 | 8,750.00 | 7,700.01 | 8,750.00 | 8,750.00 | 1 |
| 2022-06-08 | 7,700.01 | 7,700.01 | 7,700.01 | 7,700.01 | 7,700.01 | 0 |
| 2022-06-07 | 7,700.01 | 7,700.01 | 7,700.01 | 7,700.01 | 7,700.01 | 0 |
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.