NEWGOLD EXCHANGE TRADED FUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 0 |
| 2024-11-05 | 26,200.00 | 27,000.00 | 26,200.00 | 27,000.00 | 27,000.00 | 3 |
| 2024-11-04 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 0 |
| 2024-11-01 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 0 |
| 2024-10-31 | 29,483.00 | 29,483.00 | 26,200.00 | 26,200.00 | 26,200.00 | 37 |
| 2024-10-30 | 29,483.00 | 29,483.00 | 29,483.00 | 29,483.00 | 29,483.00 | 0 |
| 2024-10-29 | 29,483.00 | 29,483.00 | 29,483.00 | 29,483.00 | 29,483.00 | 0 |
| 2024-10-28 | 29,484.00 | 29,484.00 | 29,483.00 | 29,483.00 | 29,483.00 | 2 |
| 2024-10-25 | 29,484.00 | 29,484.00 | 29,484.00 | 29,484.00 | 29,484.00 | 0 |
| 2024-10-24 | 29,484.00 | 29,484.00 | 29,484.00 | 29,484.00 | 29,484.00 | 0 |
| 2024-10-23 | 29,484.00 | 29,484.00 | 29,484.00 | 29,484.00 | 29,484.00 | 0 |
| 2024-10-22 | 29,484.00 | 29,484.00 | 29,484.00 | 29,484.00 | 29,484.00 | 0 |
| 2024-10-21 | 29,484.00 | 29,484.00 | 29,484.00 | 29,484.00 | 29,484.00 | 0 |
| 2024-10-18 | 29,484.00 | 29,484.00 | 29,484.00 | 29,484.00 | 29,484.00 | 0 |
| 2024-10-17 | 28,012.65 | 29,484.00 | 28,012.65 | 29,484.00 | 29,484.00 | 1 |
| 2024-10-16 | 29,486.96 | 29,486.96 | 28,012.65 | 28,012.65 | 28,012.65 | 1 |
| 2024-10-15 | 29,486.96 | 29,486.96 | 29,486.96 | 29,486.96 | 29,486.96 | 0 |
| 2024-10-14 | 29,486.96 | 29,486.96 | 29,486.96 | 29,486.96 | 29,486.96 | 0 |
| 2024-10-11 | 29,000.00 | 29,486.96 | 26,250.01 | 29,486.96 | 29,486.96 | 3 |
| 2024-10-10 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 0 |
| 2024-10-09 | 28,000.00 | 29,000.00 | 26,240.10 | 29,000.00 | 29,000.00 | 7 |
| 2024-10-08 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 0 |
| 2024-10-07 | 27,000.00 | 28,000.00 | 26,200.00 | 28,000.00 | 28,000.00 | 29 |
| 2024-10-04 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 0 |
| 2024-10-03 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 2 |
| 2024-10-02 | 32,956.50 | 32,956.50 | 27,000.00 | 27,000.00 | 27,000.00 | 1 |
| 2024-09-30 | 32,957.00 | 32,957.00 | 26,000.00 | 32,956.50 | 32,956.50 | 7 |
| 2024-09-27 | 26,100.02 | 32,957.00 | 26,100.02 | 32,957.00 | 32,957.00 | 1 |
| 2024-09-26 | 26,100.02 | 26,100.02 | 26,100.02 | 26,100.02 | 26,100.02 | 0 |
| 2024-09-25 | 26,000.00 | 32,900.00 | 26,000.00 | 26,100.02 | 26,100.02 | 10 |
| 2024-09-24 | 25,300.00 | 30,000.00 | 25,300.00 | 26,000.00 | 26,000.00 | 7 |
| 2024-09-23 | 25,000.01 | 44,900.00 | 25,000.01 | 25,300.00 | 25,300.00 | 28 |
| 2024-09-20 | 25,000.01 | 25,000.01 | 25,000.01 | 25,000.01 | 25,000.01 | 0 |
| 2024-09-19 | 25,000.01 | 25,000.01 | 25,000.01 | 25,000.01 | 25,000.01 | 0 |
| 2024-09-18 | 25,000.01 | 25,000.01 | 25,000.01 | 25,000.01 | 25,000.01 | 0 |
| 2024-09-17 | 24,925.01 | 24,925.01 | 24,925.01 | 24,925.01 | 24,925.01 | 0 |
| 2024-09-13 | 24,900.00 | 24,925.01 | 24,900.00 | 24,925.01 | 24,925.01 | 2 |
| 2024-09-12 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 0 |
| 2024-09-11 | 26,022.03 | 26,022.03 | 24,900.00 | 24,900.00 | 24,900.00 | 1 |
| 2024-09-10 | 26,011.01 | 26,011.01 | 26,011.01 | 26,011.01 | 26,011.01 | 0 |
| 2024-09-09 | 24,500.00 | 26,011.01 | 24,500.00 | 26,011.01 | 26,011.01 | 12 |
| 2024-09-06 | 31,999.00 | 31,999.00 | 24,500.00 | 24,500.00 | 24,500.00 | 22 |
| 2024-09-05 | 24,150.01 | 31,999.00 | 24,150.01 | 31,999.00 | 31,999.00 | 2 |
| 2024-09-04 | 24,150.01 | 24,150.01 | 24,150.01 | 24,150.01 | 24,150.01 | 0 |
| 2024-09-03 | 24,150.01 | 24,150.01 | 24,150.01 | 24,150.01 | 24,150.01 | 0 |
| 2024-09-02 | 24,150.01 | 24,150.01 | 24,150.01 | 24,150.01 | 24,150.01 | 0 |
| 2024-08-30 | 24,010.00 | 24,150.01 | 24,010.00 | 24,150.01 | 24,150.01 | 1 |
| 2024-08-29 | 23,700.01 | 24,010.00 | 23,700.01 | 24,010.00 | 24,010.00 | 2 |
| 2024-08-28 | 23,700.01 | 23,700.01 | 23,700.01 | 23,700.01 | 23,700.01 | 0 |
| 2024-08-27 | 35,000.00 | 35,000.00 | 23,700.01 | 23,700.01 | 23,700.01 | 20 |
| 2024-08-26 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 0 |
| 2024-08-23 | 25,500.00 | 35,000.00 | 25,500.00 | 35,000.00 | 35,000.00 | 10 |
| 2024-08-22 | 26,000.00 | 35,998.97 | 22,210.02 | 25,500.00 | 25,500.00 | 24 |
| 2024-08-21 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0 |
| 2024-08-20 | 26,000.00 | 39,998.99 | 23,500.01 | 26,000.00 | 26,000.00 | 39 |
| 2024-08-19 | 25,499.99 | 26,000.00 | 25,499.99 | 26,000.00 | 26,000.00 | 12 |
| 2024-08-16 | 26,000.00 | 26,000.00 | 23,000.00 | 25,499.99 | 25,499.99 | 3 |
| 2024-08-15 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0 |
| 2024-08-14 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0 |
| 2024-08-13 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 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.