NEWGOLD EXCHANGE TRADED FUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 8,740.00 | 8,740.00 | 7,700.01 | 7,700.01 | 7,700.01 | 8 |
| 2022-06-03 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0 |
| 2022-06-02 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0 |
| 2022-06-01 | 7,539.99 | 8,740.00 | 7,539.99 | 8,740.00 | 8,740.00 | 11 |
| 2022-05-31 | 8,750.00 | 8,750.00 | 7,500.00 | 7,539.99 | 7,539.99 | 7 |
| 2022-05-30 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0 |
| 2022-05-27 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0 |
| 2022-05-26 | 8,747.99 | 8,747.99 | 7,560.00 | 8,747.99 | 8,747.99 | 0 |
| 2022-05-25 | 8,744.00 | 8,747.99 | 7,560.00 | 8,747.99 | 8,747.99 | 6 |
| 2022-05-24 | 8,749.00 | 8,749.00 | 7,500.01 | 8,744.00 | 8,744.00 | 32 |
| 2022-05-23 | 8,749.00 | 8,749.00 | 8,749.00 | 8,749.00 | 8,749.00 | 0 |
| 2022-05-20 | 8,749.00 | 8,749.00 | 8,748.99 | 8,749.00 | 8,749.00 | 4 |
| 2022-05-19 | 8,749.00 | 8,749.00 | 8,749.00 | 8,749.00 | 8,749.00 | 0 |
| 2022-05-18 | 8,749.00 | 8,749.00 | 8,749.00 | 8,749.00 | 8,749.00 | 0 |
| 2022-05-17 | 8,749.00 | 8,749.00 | 8,749.00 | 8,749.00 | 8,749.00 | 2 |
| 2022-05-16 | 8,749.00 | 8,749.00 | 8,749.00 | 8,749.00 | 8,749.00 | 0 |
| 2022-05-13 | 8,749.00 | 8,749.97 | 8,749.00 | 8,749.00 | 8,749.00 | 9 |
| 2022-05-12 | 8,750.00 | 8,750.00 | 8,749.00 | 8,749.00 | 8,749.00 | 6 |
| 2022-05-11 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 150 |
| 2022-05-10 | 8,749.99 | 8,750.00 | 8,749.99 | 8,750.00 | 8,750.00 | 70 |
| 2022-05-09 | 8,750.00 | 8,750.00 | 8,749.99 | 8,749.99 | 8,749.99 | 5 |
| 2022-05-06 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 2 |
| 2022-05-05 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 11 |
| 2022-05-04 | 8,749.98 | 8,750.00 | 8,749.97 | 8,750.00 | 8,750.00 | 50 |
| 2022-04-29 | 8,749.98 | 8,749.98 | 8,749.98 | 8,749.98 | 8,749.98 | 0 |
| 2022-04-28 | 8,749.98 | 8,749.98 | 8,749.98 | 8,749.98 | 8,749.98 | 0 |
| 2022-04-27 | 8,750.00 | 8,750.00 | 8,749.98 | 8,749.98 | 8,749.98 | 6 |
| 2022-04-26 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 10 |
| 2022-04-25 | 8,750.00 | 8,750.00 | 8,718.00 | 8,750.00 | 8,750.00 | 11 |
| 2022-04-22 | 8,720.00 | 8,750.00 | 8,719.50 | 8,750.00 | 8,750.00 | 6 |
| 2022-04-21 | 8,720.00 | 8,720.00 | 8,449.90 | 8,720.00 | 8,720.00 | 0 |
| 2022-04-20 | 8,449.90 | 8,720.00 | 8,449.90 | 8,720.00 | 8,720.00 | 3 |
| 2022-04-19 | 8,449.90 | 8,449.90 | 8,449.90 | 8,449.90 | 8,449.90 | 0 |
| 2022-04-14 | 8,449.90 | 8,449.90 | 8,449.90 | 8,449.90 | 8,449.90 | 0 |
| 2022-04-13 | 8,449.90 | 8,500.00 | 8,449.90 | 8,449.90 | 8,449.90 | 7 |
| 2022-04-12 | 8,449.90 | 8,449.90 | 8,449.90 | 8,449.90 | 8,449.90 | 0 |
| 2022-04-11 | 8,499.99 | 8,500.00 | 8,449.90 | 8,449.90 | 8,449.90 | 9 |
| 2022-04-08 | 8,499.99 | 8,499.99 | 8,499.99 | 8,499.99 | 8,499.99 | 0 |
| 2022-04-07 | 8,720.00 | 8,720.00 | 8,499.99 | 8,499.99 | 8,499.99 | 4 |
| 2022-04-06 | 8,710.00 | 8,720.00 | 8,710.00 | 8,720.00 | 8,720.00 | 3 |
| 2022-04-05 | 8,498.90 | 8,720.00 | 8,498.90 | 8,710.00 | 8,710.00 | 9 |
| 2022-04-04 | 8,499.90 | 8,499.90 | 8,498.90 | 8,498.90 | 8,498.90 | 1 |
| 2022-04-01 | 8,499.90 | 8,499.90 | 8,499.90 | 8,499.90 | 8,499.90 | 0 |
| 2022-03-31 | 8,499.90 | 8,499.90 | 8,499.90 | 8,499.90 | 8,499.90 | 0 |
| 2022-03-30 | 8,756.70 | 8,756.70 | 7,750.00 | 8,499.90 | 8,499.90 | 29 |
| 2022-03-29 | 8,840.00 | 8,840.00 | 7,701.00 | 8,756.70 | 8,756.70 | 13 |
| 2022-03-28 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 0 |
| 2022-03-25 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 0 |
| 2022-03-24 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 0 |
| 2022-03-23 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 0 |
| 2022-03-22 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 0 |
| 2022-03-21 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 0 |
| 2022-03-18 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 0 |
| 2022-03-17 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 1 |
| 2022-03-16 | 7,752.00 | 8,840.00 | 7,752.00 | 8,840.00 | 8,840.00 | 43 |
| 2022-03-15 | 8,998.96 | 8,998.96 | 7,752.00 | 7,752.00 | 7,752.00 | 200 |
| 2022-03-14 | 8,998.96 | 8,998.96 | 8,998.96 | 8,998.96 | 8,998.96 | 2 |
| 2022-03-11 | 8,998.96 | 8,998.96 | 8,998.96 | 8,998.96 | 8,998.96 | 1 |
| 2022-03-10 | 8,998.96 | 8,998.96 | 8,998.96 | 8,998.96 | 8,998.96 | 0 |
| 2022-03-09 | 8,998.96 | 8,998.96 | 8,998.96 | 8,998.96 | 8,998.96 | 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.