STANBIC IBTC ETF 30 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 3,700.00 | 4,060.00 | 3,700.00 | 3,957.99 | 3,957.99 | 5,065 |
| 2026-04-21 | 3,830.00 | 4,213.00 | 3,600.00 | 3,700.00 | 3,700.00 | 18,213 |
| 2026-04-20 | 4,117.89 | 4,117.89 | 3,830.00 | 3,830.00 | 3,830.00 | 8,586 |
| 2026-04-17 | 4,199.80 | 4,265.00 | 3,900.00 | 4,117.89 | 4,117.89 | 10,085 |
| 2026-04-16 | 4,276.97 | 4,495.76 | 3,998.01 | 4,199.80 | 4,199.80 | 10,570 |
| 2026-04-15 | 4,299.94 | 4,299.94 | 4,276.97 | 4,276.97 | 4,276.97 | 20,446 |
| 2026-04-14 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0 |
| 2026-04-13 | 4,177.30 | 4,484.95 | 4,100.00 | 4,100.00 | 4,100.00 | 7,160 |
| 2026-04-10 | 4,325.90 | 4,600.00 | 3,920.00 | 4,177.30 | 4,177.30 | 9,411 |
| 2026-04-09 | 4,250.00 | 4,620.00 | 3,850.00 | 4,325.90 | 4,325.90 | 9,644 |
| 2026-04-08 | 4,319.00 | 4,750.90 | 4,200.00 | 4,250.00 | 4,250.00 | 14,849 |
| 2026-04-07 | 4,050.00 | 4,400.00 | 3,645.00 | 4,319.00 | 4,319.00 | 14,349 |
| 2026-04-02 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2026-04-01 | 5,000.00 | 5,000.00 | 4,500.00 | 4,500.00 | 4,500.00 | 9,084 |
| 2026-03-31 | 5,330.00 | 5,850.00 | 4,797.00 | 5,000.00 | 5,000.00 | 28,302 |
| 2026-03-30 | 5,328.00 | 5,328.00 | 5,328.00 | 5,328.00 | 5,328.00 | 0 |
| 2026-03-27 | 5,105.59 | 5,105.59 | 5,105.59 | 5,105.59 | 5,105.59 | 0 |
| 2026-03-26 | 4,641.45 | 4,641.45 | 4,641.45 | 4,641.45 | 4,641.45 | 0 |
| 2026-03-25 | 4,219.50 | 4,641.45 | 4,219.50 | 4,641.45 | 4,641.45 | 8,602 |
| 2026-03-24 | 3,836.00 | 3,836.00 | 3,836.00 | 3,836.00 | 3,836.00 | 0 |
| 2026-03-23 | 3,488.00 | 3,836.80 | 3,150.00 | 3,836.00 | 3,836.00 | 31,268 |
| 2026-03-18 | 3,520.00 | 3,872.00 | 3,168.00 | 3,488.00 | 3,488.00 | 41,616 |
| 2026-03-17 | 3,200.00 | 3,520.00 | 3,150.00 | 3,520.00 | 3,520.00 | 4,626 |
| 2026-03-16 | 3,313.18 | 3,313.18 | 3,101.00 | 3,200.00 | 3,200.00 | 5,599 |
| 2026-03-13 | 3,101.00 | 3,313.18 | 2,990.00 | 3,313.18 | 3,313.18 | 12,637 |
| 2026-03-12 | 3,312.97 | 3,312.97 | 3,312.97 | 3,312.97 | 3,312.97 | 0 |
| 2026-03-11 | 3,200.30 | 3,313.18 | 2,899.00 | 3,312.97 | 3,312.97 | 15,355 |
| 2026-03-10 | 3,465.51 | 3,465.51 | 3,465.51 | 3,465.51 | 3,465.51 | 0 |
| 2026-03-09 | 3,150.47 | 3,465.51 | 3,150.47 | 3,465.51 | 3,465.51 | 5,617 |
| 2026-03-06 | 2,864.07 | 2,864.07 | 2,864.07 | 2,864.07 | 2,864.07 | 0 |
| 2026-03-05 | 2,603.70 | 2,864.07 | 2,603.70 | 2,864.07 | 2,864.07 | 2,805 |
| 2026-03-04 | 2,367.00 | 2,603.70 | 2,367.00 | 2,603.70 | 2,603.70 | 3,110 |
| 2026-03-03 | 2,152.00 | 2,367.20 | 2,100.00 | 2,367.00 | 2,367.00 | 28,874 |
| 2026-03-02 | 1,956.42 | 2,152.06 | 1,760.78 | 2,152.00 | 2,152.00 | 11,075 |
| 2026-02-27 | 2,415.33 | 2,415.33 | 2,415.33 | 2,415.33 | 2,415.33 | 0 |
| 2026-02-26 | 2,415.33 | 2,415.33 | 2,415.33 | 2,415.33 | 2,415.33 | 0 |
| 2026-02-25 | 2,683.69 | 2,683.69 | 2,683.69 | 2,683.69 | 2,683.69 | 0 |
| 2026-02-24 | 2,981.87 | 2,981.87 | 2,683.69 | 2,683.69 | 2,683.69 | 7,891 |
| 2026-02-23 | 3,313.18 | 3,313.18 | 2,981.87 | 2,981.87 | 2,981.87 | 6,502 |
| 2026-02-20 | 3,681.31 | 3,681.31 | 3,313.18 | 3,313.18 | 3,313.18 | 4,583 |
| 2026-02-19 | 4,090.34 | 4,090.34 | 3,681.31 | 3,681.31 | 3,681.31 | 3,667 |
| 2026-02-18 | 4,544.82 | 4,544.82 | 4,090.34 | 4,090.34 | 4,090.34 | 4,999 |
| 2026-02-17 | 5,049.79 | 5,049.79 | 4,544.82 | 4,544.82 | 4,544.82 | 4,903 |
| 2026-02-16 | 5,610.87 | 5,610.87 | 5,049.79 | 5,049.79 | 5,049.79 | 4,886 |
| 2026-02-13 | 6,234.30 | 6,234.30 | 5,610.87 | 5,610.87 | 5,610.87 | 6,207 |
| 2026-02-12 | 6,927.00 | 6,995.00 | 6,234.30 | 6,234.30 | 6,234.30 | 11,670 |
| 2026-02-11 | 6,367.24 | 7,003.96 | 6,367.24 | 6,927.00 | 6,927.00 | 18,931 |
| 2026-02-10 | 5,788.40 | 5,788.40 | 5,788.40 | 5,788.40 | 5,788.40 | 0 |
| 2026-02-09 | 5,262.19 | 5,788.40 | 5,262.19 | 5,788.40 | 5,788.40 | 15,643 |
| 2026-02-06 | 4,783.81 | 5,262.19 | 4,783.81 | 5,262.19 | 5,262.19 | 7,626 |
| 2026-02-05 | 4,348.92 | 4,783.81 | 4,348.92 | 4,783.81 | 4,783.81 | 1,248 |
| 2026-02-04 | 3,953.57 | 3,953.57 | 3,953.57 | 3,953.57 | 3,953.57 | 0 |
| 2026-02-03 | 3,594.16 | 3,953.57 | 3,594.16 | 3,953.57 | 3,953.57 | 6,047 |
| 2026-02-02 | 3,267.42 | 3,594.16 | 3,267.42 | 3,594.16 | 3,594.16 | 6,951 |
| 2026-01-30 | 2,970.39 | 3,267.42 | 2,970.39 | 3,267.42 | 3,267.42 | 7,929 |
| 2026-01-29 | 2,700.36 | 2,970.39 | 2,700.36 | 2,970.39 | 2,970.39 | 8,380 |
| 2026-01-28 | 2,500.33 | 2,500.33 | 2,500.33 | 2,500.33 | 2,500.33 | 0 |
| 2026-01-27 | 2,345.23 | 2,579.75 | 2,330.00 | 2,500.33 | 2,500.33 | 10,294 |
| 2026-01-26 | 2,605.81 | 2,605.81 | 2,345.23 | 2,345.23 | 2,345.23 | 33,521 |
| 2026-01-23 | 2,368.93 | 2,605.82 | 2,368.93 | 2,605.81 | 2,605.81 | 9,054 |
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.