VETIVA S & P NIGERIA SOVEREIGN BOND ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 300.01 | 408.96 | 300.00 | 390.00 | 390.00 | 423 |
| 2024-02-12 | 414.00 | 414.00 | 300.01 | 300.01 | 300.01 | 2,000 |
| 2024-02-09 | 380.00 | 417.90 | 301.10 | 414.00 | 414.00 | 8 |
| 2024-02-08 | 415.00 | 415.00 | 300.00 | 380.00 | 380.00 | 2,615 |
| 2024-02-07 | 390.00 | 480.00 | 278.00 | 415.00 | 415.00 | 2,973 |
| 2024-02-06 | 490.00 | 494.99 | 380.00 | 390.00 | 390.00 | 3,408 |
| 2024-02-05 | 500.00 | 500.00 | 400.00 | 490.00 | 490.00 | 2,282 |
| 2024-02-02 | 500.00 | 500.00 | 400.00 | 500.00 | 500.00 | 1,674 |
| 2024-02-01 | 500.00 | 500.00 | 400.50 | 500.00 | 500.00 | 252 |
| 2024-01-31 | 500.00 | 593.50 | 381.00 | 500.00 | 500.00 | 1,125 |
| 2024-01-30 | 510.00 | 689.90 | 480.01 | 500.00 | 500.00 | 849 |
| 2024-01-29 | 480.01 | 728.00 | 480.01 | 510.00 | 510.00 | 2,147 |
| 2024-01-26 | 475.00 | 599.00 | 475.00 | 480.01 | 480.01 | 2,032 |
| 2024-01-25 | 458.01 | 739.00 | 458.01 | 475.00 | 475.00 | 1,649 |
| 2024-01-24 | 435.36 | 599.99 | 435.36 | 458.01 | 458.01 | 239 |
| 2024-01-23 | 510.00 | 750.00 | 361.01 | 435.36 | 435.36 | 3,342 |
| 2024-01-22 | 548.98 | 800.00 | 510.00 | 510.00 | 510.00 | 1,897 |
| 2024-01-19 | 420.00 | 549.93 | 420.00 | 548.98 | 548.98 | 142 |
| 2024-01-18 | 590.00 | 600.00 | 420.00 | 420.00 | 420.00 | 1,235 |
| 2024-01-17 | 590.00 | 649.00 | 580.00 | 590.00 | 590.00 | 721 |
| 2024-01-16 | 400.20 | 689.05 | 400.20 | 590.00 | 590.00 | 2,540 |
| 2024-01-15 | 350.99 | 800.00 | 350.99 | 400.20 | 400.20 | 2,264 |
| 2024-01-12 | 500.00 | 1,500.00 | 222.00 | 350.99 | 350.99 | 2,774 |
| 2024-01-11 | 498.99 | 500.00 | 498.00 | 500.00 | 500.00 | 350 |
| 2024-01-10 | 185.00 | 688.00 | 185.00 | 498.99 | 498.99 | 91 |
| 2024-01-09 | 535.00 | 550.00 | 185.00 | 185.00 | 185.00 | 1,310 |
| 2024-01-08 | 550.00 | 577.00 | 400.00 | 535.00 | 535.00 | 332 |
| 2024-01-05 | 580.00 | 620.00 | 540.00 | 550.00 | 550.00 | 35 |
| 2024-01-04 | 735.00 | 740.00 | 410.00 | 580.00 | 580.00 | 576 |
| 2024-01-03 | 599.99 | 800.00 | 599.99 | 735.00 | 735.00 | 402 |
| 2024-01-02 | 148.00 | 850.00 | 148.00 | 599.99 | 599.99 | 1,315 |
| 2023-12-29 | 799.84 | 799.84 | 148.00 | 148.00 | 148.00 | 15,059 |
| 2023-12-28 | 200.00 | 1,400.00 | 200.00 | 799.84 | 799.84 | 1,098 |
| 2023-12-27 | 1,880.00 | 6,800.00 | 200.00 | 200.00 | 200.00 | 9,774 |
| 2023-12-22 | 400.01 | 1,880.00 | 400.01 | 1,880.00 | 1,880.00 | 156 |
| 2023-12-21 | 165.00 | 10,000.00 | 165.00 | 400.01 | 400.01 | 3,304 |
| 2023-12-20 | 161.10 | 530.00 | 161.10 | 165.00 | 165.00 | 2,304 |
| 2023-12-19 | 270.00 | 270.00 | 161.10 | 161.10 | 161.10 | 80 |
| 2023-12-18 | 163.00 | 303.99 | 163.00 | 270.00 | 270.00 | 64 |
| 2023-12-15 | 160.00 | 163.00 | 160.00 | 163.00 | 163.00 | 19 |
| 2023-12-14 | 148.50 | 327.99 | 148.50 | 160.00 | 160.00 | 68 |
| 2023-12-13 | 160.00 | 294.50 | 145.00 | 148.50 | 148.50 | 1,015 |
| 2023-12-12 | 438.00 | 438.00 | 160.00 | 160.00 | 160.00 | 5,567 |
| 2023-12-11 | 160.00 | 538.99 | 160.00 | 438.00 | 438.00 | 5,698 |
| 2023-12-08 | 170.15 | 9,900.00 | 148.83 | 160.00 | 160.00 | 2,420 |
| 2023-12-07 | 170.00 | 10,000.00 | 170.00 | 170.15 | 170.15 | 385 |
| 2023-12-06 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-12-05 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-12-04 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-12-01 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-11-30 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-11-29 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-11-28 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-11-27 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-11-24 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-11-23 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-11-22 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-11-21 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-11-20 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-11-17 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 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.