NEWGOLD EXCHANGE TRADED FUND historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	88,001.01	96,500.00	88,000.00	96,500.00	96,500.00	261
2026-07-20	80,800.01	88,880.00	80,800.00	88,001.01	88,001.01	95
2026-07-17	82,000.00	87,400.00	80,300.00	80,800.01	80,800.01	52
2026-07-16	84,399.00	84,399.00	80,000.00	82,000.00	82,000.00	143
2026-07-15	83,000.00	83,000.00	83,000.00	83,000.00	83,000.00	0
2026-07-14	79,500.00	85,990.00	77,000.00	83,000.00	83,000.00	37
2026-07-13	80,100.00	86,899.90	77,150.00	79,500.00	79,500.00	105
2026-07-10	80,050.00	88,000.00	76,050.00	80,100.00	80,100.00	68
2026-07-09	84,500.00	88,500.00	80,000.00	80,050.00	80,050.00	111
2026-07-08	84,399.81	92,839.70	77,800.02	84,500.00	84,500.00	164
2026-07-07	77,500.00	84,399.81	73,000.00	84,399.81	84,399.81	151
2026-07-06	76,799.92	79,398.90	72,000.00	77,500.00	77,500.00	103
2026-07-03	80,000.00	80,000.00	80,000.00	80,000.00	80,000.00	0
2026-07-02	85,900.00	89,499.90	77,310.00	80,000.00	80,000.00	163
2026-07-01	95,399.00	95,399.00	95,399.00	95,399.00	95,399.00	0
2026-06-30	99,700.00	100,790.00	89,730.00	95,399.00	95,399.00	109
2026-06-29	103,499.00	113,848.00	95,000.00	99,700.00	99,700.00	359
2026-06-26	107,201.00	114,993.00	96,480.91	103,499.00	103,499.00	269
2026-06-25	105,000.00	115,500.00	102,000.00	107,201.00	107,201.00	53
2026-06-24	110,900.00	118,400.00	100,911.00	105,000.00	105,000.00	27
2026-06-23	113,850.00	119,500.00	110,900.00	110,900.00	110,900.00	65
2026-06-22	109,000.00	117,800.00	98,100.00	113,850.00	113,850.00	50
2026-06-19	114,000.00	114,000.00	114,000.00	114,000.00	114,000.00	0
2026-06-18	114,000.00	114,000.00	114,000.00	114,000.00	114,000.00	0
2026-06-17	120,000.00	120,000.00	114,000.00	114,000.00	114,000.00	33
2026-06-16	120,999.00	120,999.00	120,999.00	120,999.00	120,999.00	0
2026-06-15	120,000.00	128,899.00	114,702.03	120,999.00	120,999.00	87
2026-06-11	114,702.00	126,119.00	114,702.00	120,000.00	120,000.00	85
2026-06-10	126,000.00	128,999.00	113,400.00	114,702.00	114,702.00	105
2026-06-09	118,000.00	126,000.00	117,000.00	126,000.00	126,000.00	61
2026-06-08	123,888.00	125,490.00	113,131.00	118,000.00	118,000.00	198
2026-06-05	125,001.00	125,001.00	125,001.00	125,001.00	125,001.00	0
2026-06-04	129,220.00	138,500.00	122,200.00	125,001.00	125,001.00	43
2026-06-03	134,999.20	134,999.20	134,999.20	134,999.20	134,999.20	0
2026-06-02	136,999.90	136,999.90	136,999.90	136,999.90	136,999.90	0
2026-06-01	139,379.90	139,379.90	139,379.90	139,379.90	139,379.90	0
2026-05-29	137,999.90	142,500.00	126,500.00	139,379.90	139,379.90	84
2026-05-26	137,000.00	147,000.00	128,000.00	137,999.90	137,999.90	137
2026-05-25	159,999.90	159,999.90	159,999.90	159,999.90	159,999.90	0
2026-05-22	159,999.90	159,999.90	159,999.90	159,999.90	159,999.90	0
2026-05-21	159,999.90	159,999.90	159,999.90	159,999.90	159,999.90	0
2026-05-20	167,320.80	167,320.80	150,588.81	159,999.90	159,999.90	102
2026-05-19	169,449.90	169,449.90	152,504.91	167,320.80	167,320.80	67
2026-05-18	169,600.00	169,600.00	152,640.00	169,449.90	169,449.90	144
2026-05-15	172,000.00	172,000.00	154,800.00	169,600.00	169,600.00	102
2026-05-14	160,000.00	172,000.00	149,999.90	172,000.00	172,000.00	163
2026-05-13	149,999.90	149,999.90	149,999.90	149,999.90	149,999.90	0
2026-05-12	151,000.00	151,000.00	151,000.00	151,000.00	151,000.00	0
2026-05-11	151,000.00	151,000.00	151,000.00	151,000.00	151,000.00	0
2026-05-08	151,000.00	151,000.00	151,000.00	151,000.00	151,000.00	0
2026-05-07	151,999.40	151,999.40	151,999.40	151,999.40	151,999.40	0
2026-05-06	154,999.00	156,000.00	143,000.00	151,999.40	151,999.40	78
2026-05-05	149,000.00	149,000.00	149,000.00	149,000.00	149,000.00	0
2026-05-04	149,000.00	149,000.00	149,000.00	149,000.00	149,000.00	0
2026-04-30	159,999.90	159,999.90	159,999.90	159,999.90	159,999.90	0
2026-04-29	162,999.90	162,999.90	162,999.90	162,999.90	162,999.90	0
2026-04-28	166,000.00	169,999.00	150,100.00	162,999.90	162,999.90	107
2026-04-27	174,999.00	180,000.00	166,000.00	166,000.00	166,000.00	100
2026-04-24	185,000.00	186,000.00	166,500.00	174,999.00	174,999.00	121
2026-04-23	188,800.00	190,000.00	169,920.00	185,000.00	185,000.00	108

← NewerPage 2 of 5 · 246 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.