VETIVA S & P NIGERIA SOVEREIGN BOND ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 250.00 | 264.00 | 245.00 | 250.00 | 250.00 | 7,649 |
| 2026-07-21 | 245.00 | 268.00 | 233.01 | 250.00 | 250.00 | 5,394 |
| 2026-07-20 | 236.51 | 260.00 | 232.00 | 245.00 | 245.00 | 12,105 |
| 2026-07-17 | 250.00 | 265.00 | 232.00 | 236.51 | 236.51 | 14,950 |
| 2026-07-16 | 240.00 | 263.00 | 240.00 | 250.00 | 250.00 | 6,354 |
| 2026-07-15 | 230.33 | 230.33 | 230.33 | 230.33 | 230.33 | 0 |
| 2026-07-14 | 230.20 | 249.98 | 230.00 | 230.33 | 230.33 | 4,212 |
| 2026-07-13 | 251.90 | 256.89 | 229.00 | 230.20 | 230.20 | 20,742 |
| 2026-07-10 | 236.15 | 257.90 | 231.00 | 251.90 | 251.90 | 8,719 |
| 2026-07-09 | 258.60 | 265.00 | 236.10 | 236.15 | 236.15 | 4,364 |
| 2026-07-08 | 251.00 | 276.00 | 230.11 | 258.60 | 258.60 | 5,860 |
| 2026-07-07 | 251.00 | 255.00 | 230.20 | 251.00 | 251.00 | 10,647 |
| 2026-07-06 | 235.00 | 255.75 | 225.05 | 251.00 | 251.00 | 5,351 |
| 2026-07-03 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2026-07-02 | 250.86 | 255.00 | 225.81 | 230.00 | 230.00 | 13,778 |
| 2026-07-01 | 248.99 | 248.99 | 248.99 | 248.99 | 248.99 | 0 |
| 2026-06-30 | 265.05 | 291.00 | 238.55 | 248.99 | 248.99 | 28,005 |
| 2026-06-29 | 294.49 | 294.49 | 265.05 | 265.05 | 265.05 | 18,486 |
| 2026-06-26 | 300.00 | 300.00 | 270.00 | 294.49 | 294.49 | 28,796 |
| 2026-06-25 | 284.99 | 313.48 | 256.51 | 300.00 | 300.00 | 26,591 |
| 2026-06-24 | 270.10 | 285.00 | 258.05 | 284.99 | 284.99 | 5,622 |
| 2026-06-23 | 274.00 | 294.00 | 258.01 | 270.10 | 270.10 | 18,485 |
| 2026-06-22 | 274.00 | 276.00 | 248.00 | 274.00 | 274.00 | 5,538 |
| 2026-06-19 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2026-06-18 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2026-06-17 | 232.00 | 254.00 | 232.00 | 245.00 | 245.00 | 10,308 |
| 2026-06-16 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-06-15 | 230.00 | 253.00 | 212.00 | 212.00 | 212.00 | 65,305 |
| 2026-06-11 | 245.00 | 269.50 | 230.00 | 230.00 | 230.00 | 40,661 |
| 2026-06-10 | 271.08 | 294.99 | 245.00 | 245.00 | 245.00 | 31,738 |
| 2026-06-09 | 301.20 | 320.00 | 271.08 | 271.08 | 271.08 | 23,998 |
| 2026-06-08 | 316.49 | 328.98 | 300.00 | 301.20 | 301.20 | 7,399 |
| 2026-06-05 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2026-06-04 | 288.00 | 316.80 | 288.00 | 302.00 | 302.00 | 8,053 |
| 2026-06-03 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-06-02 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-06-01 | 294.20 | 294.20 | 294.20 | 294.20 | 294.20 | 0 |
| 2026-05-29 | 293.10 | 322.00 | 293.10 | 294.20 | 294.20 | 9,431 |
| 2026-05-26 | 293.10 | 322.00 | 270.00 | 293.10 | 293.10 | 11,123 |
| 2026-05-25 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | 0 |
| 2026-05-22 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | 0 |
| 2026-05-21 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | 0 |
| 2026-05-20 | 273.00 | 300.00 | 262.20 | 262.20 | 262.20 | 21,209 |
| 2026-05-19 | 262.00 | 288.20 | 260.00 | 273.00 | 273.00 | 20,341 |
| 2026-05-18 | 260.00 | 286.00 | 260.00 | 262.00 | 262.00 | 30,507 |
| 2026-05-15 | 270.00 | 297.00 | 260.00 | 260.00 | 260.00 | 125,208 |
| 2026-05-14 | 260.00 | 285.00 | 260.00 | 270.00 | 270.00 | 28,414 |
| 2026-05-13 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-05-12 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-05-11 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-05-08 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-05-07 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-05-06 | 260.00 | 286.00 | 260.00 | 260.00 | 260.00 | 29,047 |
| 2026-05-05 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-05-04 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-04-30 | 248.85 | 248.85 | 248.85 | 248.85 | 248.85 | 0 |
| 2026-04-29 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | 0 |
| 2026-04-28 | 267.00 | 280.00 | 250.05 | 276.50 | 276.50 | 18,677 |
| 2026-04-27 | 269.00 | 290.00 | 250.00 | 267.00 | 267.00 | 39,022 |
| 2026-04-24 | 270.00 | 287.00 | 260.00 | 269.00 | 269.00 | 35,206 |
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.