NEWGOLD EXCHANGE TRADED FUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 87,500.00 | 87,500.00 | 87,500.00 | 87,500.00 | 87,500.00 | 0 |
| 2026-10-14 | 89,700.00 | 89,700.00 | 84,550.01 | 87,500.00 | 87,500.00 | 28 |
| 2026-10-13 | 86,008.00 | 94,000.00 | 83,001.50 | 89,700.00 | 89,700.00 | 144 |
| 2026-10-12 | 90,888.00 | 90,888.00 | 90,888.00 | 90,888.00 | 90,888.00 | 0 |
| 2026-10-09 | 89,888.00 | 91,500.00 | 84,888.01 | 90,888.00 | 90,888.00 | 278 |
| 2026-10-08 | 84,500.00 | 84,500.00 | 84,500.00 | 84,500.00 | 84,500.00 | 0 |
| 2026-10-07 | 93,500.00 | 93,500.00 | 84,500.00 | 84,500.00 | 84,500.00 | 275 |
| 2026-10-06 | 90,443.00 | 90,443.00 | 90,443.00 | 90,443.00 | 90,443.00 | 0 |
| 2026-10-05 | 93,000.00 | 99,999.00 | 84,101.01 | 90,443.00 | 90,443.00 | 164 |
| 2026-10-02 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 0 |
| 2026-09-30 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 0 |
| 2026-09-29 | 95,000.00 | 95,000.00 | 91,000.00 | 92,000.00 | 92,000.00 | 13 |
| 2026-09-28 | 93,050.00 | 99,000.00 | 90,000.00 | 95,000.00 | 95,000.00 | 55 |
| 2026-09-25 | 97,000.00 | 106,700.00 | 92,000.01 | 93,050.00 | 93,050.00 | 77 |
| 2026-09-24 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 0 |
| 2026-09-23 | 96,999.00 | 106,698.00 | 90,000.00 | 95,000.00 | 95,000.00 | 61 |
| 2026-09-22 | 89,500.00 | 98,400.00 | 89,100.05 | 96,999.00 | 96,999.00 | 90 |
| 2026-09-21 | 89,000.00 | 97,600.00 | 89,000.00 | 89,500.00 | 89,500.00 | 59 |
| 2026-09-18 | 89,000.00 | 91,000.00 | 84,650.10 | 89,000.00 | 89,000.00 | 112 |
| 2026-09-17 | 89,000.00 | 89,000.00 | 89,000.00 | 89,000.00 | 89,000.00 | 0 |
| 2026-09-16 | 89,000.00 | 97,900.00 | 82,000.00 | 89,000.00 | 89,000.00 | 105 |
| 2026-09-15 | 90,900.00 | 94,000.00 | 82,223.00 | 89,000.00 | 89,000.00 | 140 |
| 2026-09-14 | 87,000.00 | 95,700.00 | 86,100.00 | 90,900.00 | 90,900.00 | 91 |
| 2026-09-11 | 90,399.98 | 91,998.90 | 86,000.01 | 87,000.00 | 87,000.00 | 35 |
| 2026-09-10 | 91,501.00 | 93,000.00 | 85,500.00 | 90,399.98 | 90,399.98 | 72 |
| 2026-09-09 | 94,499.99 | 101,500.00 | 85,050.00 | 91,501.00 | 91,501.00 | 113 |
| 2026-09-08 | 95,700.07 | 95,700.07 | 95,700.07 | 95,700.07 | 95,700.07 | 0 |
| 2026-09-07 | 93,002.01 | 99,999.00 | 93,000.00 | 95,700.07 | 95,700.07 | 61 |
| 2026-09-04 | 99,999.00 | 99,999.00 | 99,999.00 | 99,999.00 | 99,999.00 | 0 |
| 2026-09-03 | 95,202.00 | 100,000.00 | 93,000.00 | 99,999.00 | 99,999.00 | 21 |
| 2026-09-02 | 102,998.10 | 102,998.10 | 92,702.00 | 95,202.00 | 95,202.00 | 41 |
| 2026-09-01 | 103,000.00 | 103,000.00 | 95,500.00 | 102,998.10 | 102,998.10 | 30 |
| 2026-08-31 | 106,000.00 | 106,000.00 | 96,003.00 | 103,000.00 | 103,000.00 | 22 |
| 2026-08-28 | 107,999.90 | 107,999.90 | 97,200.00 | 106,000.00 | 106,000.00 | 109 |
| 2026-08-27 | 99,900.00 | 107,999.90 | 91,502.00 | 107,999.90 | 107,999.90 | 83 |
| 2026-08-26 | 101,937.00 | 101,937.00 | 101,937.00 | 101,937.00 | 101,937.00 | 0 |
| 2026-08-24 | 95,100.01 | 104,000.00 | 95,100.01 | 101,937.00 | 101,937.00 | 61 |
| 2026-08-21 | 100,190.00 | 101,000.00 | 91,300.00 | 95,100.01 | 95,100.01 | 35 |
| 2026-08-20 | 97,999.99 | 102,990.00 | 88,333.00 | 100,190.00 | 100,190.00 | 93 |
| 2026-08-19 | 99,999.99 | 99,999.99 | 90,001.00 | 97,999.99 | 97,999.99 | 122 |
| 2026-08-18 | 99,000.00 | 101,400.00 | 90,112.00 | 99,999.99 | 99,999.99 | 96 |
| 2026-08-17 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 0 |
| 2026-08-14 | 103,000.00 | 103,000.00 | 103,000.00 | 103,000.00 | 103,000.00 | 0 |
| 2026-08-13 | 103,851.00 | 103,851.00 | 97,501.00 | 103,000.00 | 103,000.00 | 18 |
| 2026-08-12 | 104,900.00 | 104,900.00 | 96,700.00 | 103,851.00 | 103,851.00 | 98 |
| 2026-08-11 | 104,000.00 | 104,900.00 | 97,000.00 | 104,900.00 | 104,900.00 | 28 |
| 2026-08-10 | 104,000.00 | 107,990.00 | 102,500.00 | 104,000.00 | 104,000.00 | 104 |
| 2026-08-07 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 0 |
| 2026-08-06 | 107,000.00 | 110,000.00 | 101,000.00 | 105,000.00 | 105,000.00 | 41 |
| 2026-08-05 | 108,000.00 | 108,000.00 | 108,000.00 | 108,000.00 | 108,000.00 | 0 |
| 2026-08-04 | 114,000.00 | 125,000.00 | 102,600.00 | 108,000.00 | 108,000.00 | 272 |
| 2026-08-03 | 110,000.00 | 120,888.00 | 110,000.00 | 114,000.00 | 114,000.00 | 51 |
| 2026-07-31 | 117,000.00 | 123,900.00 | 106,000.00 | 110,000.00 | 110,000.00 | 71 |
| 2026-07-30 | 120,821.00 | 128,533.00 | 110,000.00 | 117,000.00 | 117,000.00 | 168 |
| 2026-07-29 | 128,533.00 | 131,550.00 | 120,821.00 | 120,821.00 | 120,821.00 | 42 |
| 2026-07-28 | 131,550.00 | 131,990.00 | 118,395.00 | 128,533.00 | 128,533.00 | 67 |
| 2026-07-27 | 120,281.00 | 132,309.00 | 120,281.00 | 131,550.00 | 131,550.00 | 215 |
| 2026-07-24 | 113,000.00 | 124,300.00 | 113,000.00 | 120,281.00 | 120,281.00 | 156 |
| 2026-07-23 | 106,150.00 | 116,765.00 | 106,105.00 | 113,000.00 | 113,000.00 | 89 |
| 2026-07-22 | 96,500.00 | 106,150.00 | 96,500.00 | 106,150.00 | 106,150.00 | 143 |
Page 1 of 21 · 1,236 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.