NEWGOLD EXCHANGE TRADED FUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 8,998.96 | 8,998.96 | 8,990.00 | 8,998.96 | 8,998.96 | 27 |
| 2022-03-07 | 7,520.00 | 8,998.96 | 7,520.00 | 8,998.96 | 8,998.96 | 22 |
| 2022-03-04 | 9,049.00 | 9,049.00 | 7,520.00 | 7,520.00 | 7,520.00 | 113 |
| 2022-03-03 | 9,049.00 | 9,049.00 | 9,049.00 | 9,049.00 | 9,049.00 | 0 |
| 2022-03-02 | 9,049.00 | 9,049.00 | 9,049.00 | 9,049.00 | 9,049.00 | 0 |
| 2022-03-01 | 9,049.00 | 9,049.00 | 9,049.00 | 9,049.00 | 9,049.00 | 0 |
| 2022-02-28 | 9,049.00 | 9,049.00 | 9,049.00 | 9,049.00 | 9,049.00 | 1 |
| 2022-02-25 | 9,049.00 | 9,049.00 | 9,049.00 | 9,049.00 | 9,049.00 | 5 |
| 2022-02-24 | 9,049.00 | 9,049.00 | 9,049.00 | 9,049.00 | 9,049.00 | 0 |
| 2022-02-23 | 9,049.99 | 9,049.99 | 9,049.00 | 9,049.00 | 9,049.00 | 2 |
| 2022-02-22 | 9,049.99 | 9,049.99 | 8,999.00 | 9,049.99 | 9,049.99 | 55 |
| 2022-02-21 | 8,999.98 | 9,049.99 | 8,999.98 | 9,049.99 | 9,049.99 | 12 |
| 2022-02-18 | 8,999.98 | 8,999.98 | 8,999.98 | 8,999.98 | 8,999.98 | 0 |
| 2022-02-17 | 8,999.98 | 8,999.98 | 8,999.98 | 8,999.98 | 8,999.98 | 0 |
| 2022-02-16 | 9,049.97 | 9,049.97 | 7,500.00 | 8,999.98 | 8,999.98 | 64 |
| 2022-02-15 | 9,050.00 | 9,050.00 | 9,000.00 | 9,049.97 | 9,049.97 | 11 |
| 2022-02-14 | 7,500.00 | 9,050.00 | 7,500.00 | 9,050.00 | 9,050.00 | 13 |
| 2022-02-11 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0 |
| 2022-02-10 | 9,000.00 | 9,000.00 | 7,500.00 | 7,500.00 | 7,500.00 | 45 |
| 2022-02-09 | 9,000.00 | 9,000.00 | 8,999.99 | 9,000.00 | 9,000.00 | 3,918 |
| 2022-02-08 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 15 |
| 2022-02-07 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 18 |
| 2022-02-04 | 8,540.00 | 9,000.00 | 8,540.00 | 9,000.00 | 9,000.00 | 2 |
| 2022-02-03 | 8,550.00 | 8,550.00 | 8,540.00 | 8,540.00 | 8,540.00 | 3 |
| 2022-02-02 | 7,500.00 | 8,550.00 | 7,500.00 | 8,550.00 | 8,550.00 | 1 |
| 2022-02-01 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0 |
| 2022-01-31 | 8,900.00 | 8,900.00 | 7,500.00 | 7,500.00 | 7,500.00 | 10 |
| 2022-01-28 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 0 |
| 2022-01-27 | 9,050.00 | 9,050.00 | 8,900.00 | 8,900.00 | 8,900.00 | 1 |
| 2022-01-26 | 9,050.00 | 9,050.00 | 8,700.00 | 9,050.00 | 9,050.00 | 178 |
| 2022-01-25 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 3 |
| 2022-01-24 | 8,500.00 | 9,050.00 | 8,500.00 | 9,050.00 | 9,050.00 | 2 |
| 2022-01-21 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 2 |
| 2022-01-20 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 3 |
| 2022-01-19 | 9,049.99 | 9,049.99 | 8,500.00 | 8,500.00 | 8,500.00 | 2,072 |
| 2022-01-18 | 9,049.99 | 9,049.99 | 9,049.99 | 9,049.99 | 9,049.99 | 0 |
| 2022-01-17 | 9,049.99 | 9,049.99 | 9,049.99 | 9,049.99 | 9,049.99 | 0 |
| 2022-01-14 | 9,098.99 | 9,098.99 | 6,800.01 | 9,049.99 | 9,049.99 | 18 |
| 2022-01-13 | 9,098.99 | 9,098.99 | 9,098.99 | 9,098.99 | 9,098.99 | 0 |
| 2022-01-12 | 9,098.99 | 9,098.99 | 9,098.99 | 9,098.99 | 9,098.99 | 0 |
| 2022-01-11 | 9,098.99 | 9,100.00 | 9,098.99 | 9,098.99 | 9,098.99 | 104 |
| 2022-01-10 | 9,098.99 | 9,098.99 | 9,098.99 | 9,098.99 | 9,098.99 | 0 |
| 2022-01-07 | 9,098.99 | 9,098.99 | 9,098.99 | 9,098.99 | 9,098.99 | 0 |
| 2022-01-06 | 9,099.00 | 9,099.00 | 9,098.99 | 9,098.99 | 9,098.99 | 7 |
| 2022-01-05 | 9,089.94 | 9,099.00 | 9,089.94 | 9,099.00 | 9,099.00 | 10 |
| 2022-01-04 | 9,089.94 | 9,089.94 | 9,089.94 | 9,089.94 | 9,089.94 | 0 |
| 2021-12-31 | 8,998.80 | 8,998.80 | 8,998.80 | 8,998.80 | 8,998.80 | 0 |
| 2021-12-30 | 8,998.80 | 8,998.80 | 8,998.80 | 8,998.80 | 8,998.80 | 0 |
| 2021-12-29 | 8,998.80 | 8,998.80 | 8,998.80 | 8,998.80 | 8,998.80 | 1 |
| 2021-12-24 | 6,500.01 | 8,998.80 | 6,500.01 | 8,998.80 | 8,998.80 | 1 |
| 2021-12-23 | 6,500.01 | 8,998.99 | 6,500.01 | 6,500.01 | 6,500.01 | 0 |
| 2021-12-22 | 8,998.99 | 8,998.99 | 6,500.01 | 6,500.01 | 6,500.01 | 14 |
| 2021-12-21 | 8,998.99 | 8,998.99 | 8,998.99 | 8,998.99 | 8,998.99 | 0 |
| 2021-12-20 | 8,998.99 | 8,998.99 | 8,998.99 | 8,998.99 | 8,998.99 | 0 |
| 2021-12-17 | 8,998.99 | 8,998.99 | 8,998.99 | 8,998.99 | 8,998.99 | 0 |
| 2021-12-16 | 8,998.99 | 8,998.99 | 7,651.00 | 8,998.99 | 8,998.99 | 0 |
| 2021-12-15 | 8,998.99 | 8,998.99 | 7,651.00 | 8,998.99 | 8,998.99 | 0 |
| 2021-12-14 | 8,998.99 | 8,998.99 | 7,651.00 | 8,998.99 | 8,998.99 | 0 |
| 2021-12-13 | 8,998.99 | 8,998.99 | 7,651.00 | 8,998.99 | 8,998.99 | 0 |
| 2021-12-10 | 7,651.00 | 8,998.99 | 7,651.00 | 8,998.99 | 8,998.99 | 1 |
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.