VETIVA S & P NIGERIA SOVEREIGN BOND ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2024-08-09 | 170.00 | 299.00 | 170.00 | 170.00 | 170.00 | 16 |
| 2024-08-08 | 170.00 | 172.00 | 170.00 | 170.00 | 170.00 | 1,005 |
| 2024-08-07 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2024-08-06 | 200.00 | 290.00 | 170.00 | 170.00 | 170.00 | 22 |
| 2024-08-05 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2024-08-02 | 200.00 | 300.00 | 200.00 | 200.00 | 200.00 | 11 |
| 2024-08-01 | 200.00 | 399.00 | 200.00 | 200.00 | 200.00 | 1,931 |
| 2024-07-31 | 399.00 | 399.00 | 200.00 | 200.00 | 200.00 | 5 |
| 2024-07-30 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2024-07-29 | 165.10 | 399.00 | 165.10 | 399.00 | 399.00 | 5 |
| 2024-07-26 | 350.00 | 399.00 | 165.10 | 165.10 | 165.10 | 2 |
| 2024-07-25 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-07-24 | 170.00 | 350.00 | 170.00 | 350.00 | 350.00 | 2 |
| 2024-07-23 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2024-07-22 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2024-07-19 | 299.00 | 299.00 | 165.00 | 170.00 | 170.00 | 8 |
| 2024-07-18 | 165.00 | 300.00 | 165.00 | 299.00 | 299.00 | 139 |
| 2024-07-17 | 152.11 | 200.00 | 152.11 | 165.00 | 165.00 | 24 |
| 2024-07-16 | 250.00 | 300.00 | 152.11 | 152.11 | 152.11 | 481 |
| 2024-07-15 | 155.10 | 250.00 | 155.10 | 250.00 | 250.00 | 10 |
| 2024-07-12 | 311.90 | 311.90 | 155.10 | 155.10 | 155.10 | 1 |
| 2024-07-11 | 200.00 | 312.00 | 200.00 | 311.90 | 311.90 | 51 |
| 2024-07-10 | 200.00 | 284.00 | 200.00 | 200.00 | 200.00 | 427 |
| 2024-07-09 | 200.00 | 230.00 | 200.00 | 200.00 | 200.00 | 105 |
| 2024-07-08 | 151.00 | 200.00 | 151.00 | 200.00 | 200.00 | 5 |
| 2024-07-05 | 260.00 | 283.00 | 151.00 | 151.00 | 151.00 | 27 |
| 2024-07-04 | 135.02 | 283.00 | 135.02 | 260.00 | 260.00 | 595 |
| 2024-07-03 | 135.02 | 135.02 | 135.02 | 135.02 | 135.02 | 0 |
| 2024-07-02 | 135.02 | 135.02 | 135.02 | 135.02 | 135.02 | 0 |
| 2024-07-01 | 134.00 | 283.00 | 134.00 | 135.02 | 135.02 | 11 |
| 2024-06-28 | 284.99 | 284.99 | 134.00 | 134.00 | 134.00 | 400 |
| 2024-06-27 | 146.00 | 284.99 | 146.00 | 284.99 | 284.99 | 18 |
| 2024-06-26 | 284.99 | 284.99 | 146.00 | 146.00 | 146.00 | 1 |
| 2024-06-25 | 145.01 | 284.99 | 100.01 | 284.99 | 284.99 | 146 |
| 2024-06-24 | 145.00 | 145.01 | 145.00 | 145.01 | 145.01 | 100 |
| 2024-06-21 | 284.99 | 284.99 | 145.00 | 145.00 | 145.00 | 11 |
| 2024-06-20 | 284.99 | 284.99 | 284.99 | 284.99 | 284.99 | 0 |
| 2024-06-19 | 284.99 | 284.99 | 284.99 | 284.99 | 284.99 | 0 |
| 2024-06-14 | 284.99 | 284.99 | 284.99 | 284.99 | 284.99 | 0 |
| 2024-06-13 | 284.99 | 284.99 | 284.99 | 284.99 | 284.99 | 0 |
| 2024-06-11 | 284.99 | 284.99 | 284.99 | 284.99 | 284.99 | 0 |
| 2024-06-10 | 170.10 | 284.99 | 170.10 | 284.99 | 284.99 | 3 |
| 2024-06-07 | 290.00 | 300.00 | 170.00 | 170.10 | 170.10 | 374 |
| 2024-06-06 | 300.00 | 380.00 | 290.00 | 290.00 | 290.00 | 101 |
| 2024-06-05 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2024-06-04 | 173.01 | 300.00 | 173.01 | 300.00 | 300.00 | 10 |
| 2024-06-03 | 170.00 | 295.00 | 170.00 | 173.01 | 173.01 | 77 |
| 2024-05-31 | 295.00 | 295.00 | 170.00 | 170.00 | 170.00 | 2 |
| 2024-05-30 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2024-05-29 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2024-05-28 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2024-05-27 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2024-05-24 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2024-05-23 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 3 |
| 2024-05-22 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 2 |
| 2024-05-21 | 300.00 | 300.00 | 295.00 | 295.00 | 295.00 | 103 |
| 2024-05-20 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2024-05-17 | 200.00 | 349.99 | 200.00 | 300.00 | 300.00 | 502 |
| 2024-05-16 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 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.