NEWGOLD EXCHANGE TRADED FUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 7,651.22 | 7,651.22 | 7,651.00 | 7,651.00 | 7,651.00 | 2 |
| 2021-12-08 | 8,999.99 | 8,999.99 | 7,651.22 | 7,651.22 | 7,651.22 | 24 |
| 2021-12-07 | 8,999.99 | 8,999.99 | 8,999.99 | 8,999.99 | 8,999.99 | 0 |
| 2021-12-06 | 8,999.99 | 8,999.99 | 8,999.99 | 8,999.99 | 8,999.99 | 0 |
| 2021-12-03 | 8,999.99 | 8,999.99 | 8,999.99 | 8,999.99 | 8,999.99 | 0 |
| 2021-12-02 | 9,099.99 | 9,099.99 | 8,999.99 | 8,999.99 | 8,999.99 | 5 |
| 2021-12-01 | 9,199.99 | 9,199.99 | 7,652.01 | 9,099.99 | 9,099.99 | 11 |
| 2021-11-30 | 9,199.99 | 9,199.99 | 9,199.99 | 9,199.99 | 9,199.99 | 0 |
| 2021-11-29 | 9,199.99 | 9,199.99 | 9,199.99 | 9,199.99 | 9,199.99 | 0 |
| 2021-11-26 | 9,199.99 | 9,199.99 | 9,199.99 | 9,199.99 | 9,199.99 | 0 |
| 2021-11-25 | 9,199.99 | 9,199.99 | 9,199.99 | 9,199.99 | 9,199.99 | 0 |
| 2021-11-24 | 9,199.99 | 9,199.99 | 9,199.99 | 9,199.99 | 9,199.99 | 0 |
| 2021-11-23 | 9,199.99 | 9,199.99 | 9,199.99 | 9,199.99 | 9,199.99 | 0 |
| 2021-11-22 | 9,199.99 | 9,199.99 | 9,199.99 | 9,199.99 | 9,199.99 | 0 |
| 2021-11-19 | 9,199.99 | 9,199.99 | 9,199.99 | 9,199.99 | 9,199.99 | 0 |
| 2021-11-18 | 9,199.99 | 9,199.99 | 9,199.99 | 9,199.99 | 9,199.99 | 0 |
| 2021-11-17 | 9,199.99 | 9,199.99 | 9,199.99 | 9,199.99 | 9,199.99 | 0 |
| 2021-11-16 | 9,199.99 | 9,199.99 | 9,199.99 | 9,199.99 | 9,199.99 | 0 |
| 2021-11-15 | 9,199.99 | 9,199.99 | 9,199.99 | 9,199.99 | 9,199.99 | 5 |
| 2021-11-12 | 9,199.99 | 9,199.99 | 9,199.99 | 9,199.99 | 9,199.99 | 0 |
| 2021-11-11 | 9,199.99 | 9,199.99 | 9,199.99 | 9,199.99 | 9,199.99 | 0 |
| 2021-11-10 | 9,199.99 | 9,199.99 | 9,199.99 | 9,199.99 | 9,199.99 | 0 |
| 2021-11-09 | 9,199.99 | 9,199.99 | 9,199.99 | 9,199.99 | 9,199.99 | 0 |
| 2021-11-08 | 9,199.99 | 9,199.99 | 9,199.99 | 9,199.99 | 9,199.99 | 0 |
| 2021-11-05 | 9,299.90 | 9,299.90 | 9,199.99 | 9,199.99 | 9,199.99 | 1 |
| 2021-11-04 | 9,299.90 | 9,299.90 | 9,299.90 | 9,299.90 | 9,299.90 | 0 |
| 2021-11-03 | 9,299.90 | 9,299.90 | 9,299.90 | 9,299.90 | 9,299.90 | 0 |
| 2021-11-02 | 9,299.90 | 9,299.90 | 9,299.90 | 9,299.90 | 9,299.90 | 0 |
| 2021-11-01 | 9,299.90 | 9,299.90 | 9,299.90 | 9,299.90 | 9,299.90 | 0 |
| 2021-10-29 | 8,500.00 | 9,299.90 | 8,500.00 | 9,299.90 | 9,299.90 | 20 |
| 2021-10-28 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0 |
| 2021-10-27 | 9,000.00 | 9,000.00 | 8,500.00 | 8,500.00 | 8,500.00 | 28 |
| 2021-10-26 | 9,000.00 | 9,000.00 | 8,100.00 | 9,000.00 | 9,000.00 | 0 |
| 2021-10-25 | 8,100.00 | 9,000.00 | 8,100.00 | 9,000.00 | 9,000.00 | 1 |
| 2021-10-22 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 0 |
| 2021-10-21 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 0 |
| 2021-10-20 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 0 |
| 2021-10-18 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 0 |
| 2021-10-15 | 8,990.00 | 8,990.00 | 8,100.00 | 8,100.00 | 8,100.00 | 32 |
| 2021-10-14 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 0 |
← NewerPage 21 of 21 · 1,240 trading days
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.