VETIVA S & P NIGERIA SOVEREIGN BOND ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2024-05-14 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2024-05-13 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2024-05-10 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2024-05-09 | 340.00 | 345.00 | 200.00 | 200.00 | 200.00 | 1,009 |
| 2024-05-08 | 200.00 | 340.00 | 200.00 | 340.00 | 340.00 | 1,442 |
| 2024-05-07 | 345.00 | 345.00 | 160.01 | 200.00 | 200.00 | 33 |
| 2024-05-06 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2024-05-03 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2024-05-02 | 151.00 | 345.00 | 151.00 | 345.00 | 345.00 | 36 |
| 2024-04-30 | 200.80 | 339.99 | 151.00 | 151.00 | 151.00 | 171 |
| 2024-04-29 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | 0 |
| 2024-04-26 | 349.80 | 349.80 | 200.80 | 200.80 | 200.80 | 20 |
| 2024-04-25 | 349.80 | 349.80 | 349.80 | 349.80 | 349.80 | 0 |
| 2024-04-24 | 349.80 | 349.80 | 349.80 | 349.80 | 349.80 | 0 |
| 2024-04-23 | 349.80 | 349.80 | 349.80 | 349.80 | 349.80 | 0 |
| 2024-04-22 | 349.80 | 349.80 | 349.80 | 349.80 | 349.80 | 0 |
| 2024-04-19 | 370.00 | 370.00 | 148.90 | 349.80 | 349.80 | 113 |
| 2024-04-18 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2024-04-17 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2024-04-16 | 374.00 | 374.00 | 370.00 | 370.00 | 370.00 | 10 |
| 2024-04-15 | 375.00 | 375.00 | 250.11 | 374.00 | 374.00 | 34 |
| 2024-04-12 | 250.11 | 375.00 | 250.11 | 375.00 | 375.00 | 23 |
| 2024-04-08 | 250.11 | 250.11 | 250.11 | 250.11 | 250.11 | 0 |
| 2024-04-05 | 250.11 | 375.00 | 250.11 | 250.11 | 250.11 | 79 |
| 2024-04-04 | 250.11 | 250.11 | 250.11 | 250.11 | 250.11 | 0 |
| 2024-04-03 | 250.10 | 375.00 | 250.10 | 250.11 | 250.11 | 388 |
| 2024-04-02 | 250.00 | 250.20 | 250.00 | 250.10 | 250.10 | 40 |
| 2024-03-28 | 183.50 | 2,000.00 | 183.50 | 250.00 | 250.00 | 4,436 |
| 2024-03-27 | 250.00 | 400.00 | 183.50 | 183.50 | 183.50 | 492 |
| 2024-03-26 | 440.00 | 440.00 | 250.00 | 250.00 | 250.00 | 1 |
| 2024-03-25 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 678 |
| 2024-03-22 | 204.00 | 450.00 | 204.00 | 440.00 | 440.00 | 11 |
| 2024-03-21 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2024-03-20 | 200.00 | 500.00 | 200.00 | 204.00 | 204.00 | 110 |
| 2024-03-19 | 180.01 | 998.01 | 180.01 | 200.00 | 200.00 | 88 |
| 2024-03-18 | 180.00 | 6,999.99 | 35.000 | 180.01 | 180.01 | 6,081 |
| 2024-03-15 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-03-14 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-03-13 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-03-12 | 180.00 | 180.00 | 70.050 | 180.00 | 180.00 | 22 |
| 2024-03-11 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-03-08 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-03-07 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 757 |
| 2024-03-06 | 180.00 | 180.01 | 180.00 | 180.00 | 180.00 | 1,914 |
| 2024-03-05 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-03-04 | 272.90 | 275.04 | 180.00 | 180.00 | 180.00 | 1,798 |
| 2024-03-01 | 149.00 | 272.90 | 149.00 | 272.90 | 272.90 | 201 |
| 2024-02-29 | 275.00 | 275.00 | 149.00 | 149.00 | 149.00 | 10 |
| 2024-02-28 | 294.99 | 294.99 | 25.100 | 275.00 | 275.00 | 801 |
| 2024-02-27 | 300.00 | 300.00 | 294.99 | 294.99 | 294.99 | 3 |
| 2024-02-26 | 299.00 | 300.00 | 150.00 | 300.00 | 300.00 | 5,919 |
| 2024-02-23 | 330.00 | 330.00 | 200.05 | 299.00 | 299.00 | 516 |
| 2024-02-22 | 363.00 | 363.00 | 203.00 | 330.00 | 330.00 | 1,715 |
| 2024-02-21 | 275.00 | 370.00 | 200.00 | 363.00 | 363.00 | 3,241 |
| 2024-02-20 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2024-02-19 | 370.00 | 380.00 | 275.00 | 275.00 | 275.00 | 760 |
| 2024-02-16 | 303.00 | 370.00 | 303.00 | 370.00 | 370.00 | 17 |
| 2024-02-15 | 276.12 | 389.00 | 276.12 | 303.00 | 303.00 | 293 |
| 2024-02-14 | 390.00 | 390.00 | 276.12 | 276.12 | 276.12 | 1,022 |
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.