VETIVA S & P NIGERIA SOVEREIGN BOND ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 269.99 | 290.00 | 250.00 | 270.00 | 270.00 | 17,285 |
| 2026-04-22 | 265.68 | 270.00 | 241.01 | 269.99 | 269.99 | 57,122 |
| 2026-04-21 | 295.20 | 319.99 | 265.68 | 265.68 | 265.68 | 55,311 |
| 2026-04-20 | 328.00 | 360.00 | 295.20 | 295.20 | 295.20 | 108,613 |
| 2026-04-17 | 328.00 | 345.99 | 307.00 | 328.00 | 328.00 | 17,183 |
| 2026-04-16 | 330.00 | 358.00 | 304.01 | 328.00 | 328.00 | 33,790 |
| 2026-04-15 | 310.00 | 330.00 | 310.00 | 330.00 | 330.00 | 65,884 |
| 2026-04-14 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2026-04-13 | 380.00 | 396.00 | 342.00 | 342.00 | 342.00 | 53,308 |
| 2026-04-10 | 355.00 | 380.00 | 345.00 | 380.00 | 380.00 | 40,968 |
| 2026-04-09 | 331.00 | 359.00 | 331.00 | 355.00 | 355.00 | 30,712 |
| 2026-04-08 | 367.20 | 403.92 | 331.00 | 331.00 | 331.00 | 125,665 |
| 2026-04-07 | 345.00 | 379.50 | 335.00 | 367.20 | 367.20 | 39,155 |
| 2026-04-02 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2026-04-01 | 325.99 | 357.00 | 308.00 | 330.00 | 330.00 | 51,498 |
| 2026-03-31 | 341.77 | 375.94 | 307.60 | 325.99 | 325.99 | 146,309 |
| 2026-03-30 | 310.70 | 310.70 | 310.70 | 310.70 | 310.70 | 0 |
| 2026-03-27 | 338.11 | 338.11 | 338.11 | 338.11 | 338.11 | 0 |
| 2026-03-26 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2026-03-25 | 340.00 | 374.00 | 340.00 | 374.00 | 374.00 | 30,760 |
| 2026-03-24 | 374.10 | 374.10 | 374.10 | 374.10 | 374.10 | 0 |
| 2026-03-23 | 410.00 | 449.00 | 374.10 | 374.10 | 374.10 | 34,098 |
| 2026-03-18 | 420.00 | 440.00 | 390.00 | 410.00 | 410.00 | 23,071 |
| 2026-03-17 | 385.00 | 423.50 | 348.00 | 420.00 | 420.00 | 47,474 |
| 2026-03-16 | 400.00 | 439.20 | 376.02 | 385.00 | 385.00 | 16,030 |
| 2026-03-13 | 432.00 | 465.00 | 400.00 | 400.00 | 400.00 | 7,566 |
| 2026-03-12 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2026-03-11 | 487.90 | 495.90 | 455.00 | 480.00 | 480.00 | 2,098 |
| 2026-03-10 | 451.10 | 451.10 | 451.10 | 451.10 | 451.10 | 0 |
| 2026-03-09 | 451.00 | 496.10 | 451.00 | 451.10 | 451.10 | 20,226 |
| 2026-03-06 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-03-05 | 419.00 | 419.00 | 395.00 | 410.00 | 410.00 | 12,506 |
| 2026-03-04 | 400.00 | 433.90 | 395.00 | 419.00 | 419.00 | 7,915 |
| 2026-03-03 | 402.01 | 439.90 | 400.00 | 400.00 | 400.00 | 14,712 |
| 2026-03-02 | 400.00 | 448.00 | 395.00 | 402.01 | 402.01 | 19,176 |
| 2026-02-27 | 386.01 | 386.01 | 386.01 | 386.01 | 386.01 | 0 |
| 2026-02-26 | 386.01 | 386.01 | 386.01 | 386.01 | 386.01 | 0 |
| 2026-02-25 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-02-24 | 375.00 | 699.00 | 375.00 | 400.00 | 400.00 | 14,043 |
| 2026-02-23 | 498.30 | 498.30 | 200.20 | 375.00 | 375.00 | 123,197 |
| 2026-02-20 | 547.00 | 587.00 | 470.00 | 498.30 | 498.30 | 14,516 |
| 2026-02-19 | 560.00 | 560.00 | 500.00 | 547.00 | 547.00 | 7,863 |
| 2026-02-18 | 510.00 | 688.01 | 481.00 | 560.00 | 560.00 | 20,892 |
| 2026-02-17 | 700.00 | 700.00 | 420.00 | 510.00 | 510.00 | 46,534 |
| 2026-02-16 | 689.40 | 899.00 | 580.00 | 700.00 | 700.00 | 17,768 |
| 2026-02-13 | 790.00 | 790.00 | 650.00 | 689.40 | 689.40 | 29,463 |
| 2026-02-12 | 678.00 | 888.00 | 678.00 | 790.00 | 790.00 | 21,580 |
| 2026-02-11 | 1,256.00 | 1,264.00 | 250.10 | 678.00 | 678.00 | 246,842 |
| 2026-02-10 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | 0 |
| 2026-02-09 | 690.00 | 949.99 | 690.00 | 811.00 | 811.00 | 14,107 |
| 2026-02-06 | 685.00 | 700.00 | 654.00 | 690.00 | 690.00 | 15,923 |
| 2026-02-05 | 626.00 | 700.00 | 619.00 | 685.00 | 685.00 | 7,665 |
| 2026-02-04 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 0 |
| 2026-02-03 | 599.40 | 624.00 | 580.00 | 619.00 | 619.00 | 18,942 |
| 2026-02-02 | 600.30 | 699.00 | 575.00 | 599.40 | 599.40 | 18,733 |
| 2026-01-30 | 659.90 | 1,000.00 | 221.00 | 600.30 | 600.30 | 133,217 |
| 2026-01-29 | 451.70 | 660.00 | 451.70 | 659.90 | 659.90 | 62,912 |
| 2026-01-28 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 0 |
| 2026-01-27 | 1,530.00 | 1,530.00 | 277.02 | 1,088.00 | 1,088.00 | 24,264 |
| 2026-01-26 | 1,390.00 | 2,950.00 | 1,390.00 | 1,530.00 | 1,530.00 | 31,321 |
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.