VETIVA S & P NIGERIA SOVEREIGN BOND ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 900.00 | 1,500.00 | 900.00 | 1,390.00 | 1,390.00 | 54,783 |
| 2026-01-22 | 489.00 | 1,000.00 | 489.00 | 900.00 | 900.00 | 49,548 |
| 2026-01-21 | 399.00 | 495.20 | 369.00 | 489.00 | 489.00 | 24,410 |
| 2026-01-20 | 277.00 | 485.00 | 270.00 | 399.00 | 399.00 | 70,210 |
| 2026-01-19 | 278.00 | 278.00 | 276.80 | 277.00 | 277.00 | 5,884 |
| 2026-01-16 | 278.00 | 299.00 | 250.00 | 278.00 | 278.00 | 4,287 |
| 2026-01-15 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2026-01-14 | 309.00 | 319.00 | 278.00 | 278.00 | 278.00 | 15,184 |
| 2026-01-13 | 290.00 | 310.00 | 276.00 | 309.00 | 309.00 | 18,560 |
| 2026-01-12 | 230.00 | 300.00 | 230.00 | 290.00 | 290.00 | 19,870 |
| 2026-01-09 | 230.00 | 320.00 | 230.00 | 230.00 | 230.00 | 8,099 |
| 2026-01-08 | 220.00 | 314.50 | 220.00 | 230.00 | 230.00 | 2,687 |
| 2026-01-07 | 300.00 | 300.00 | 220.00 | 220.00 | 220.00 | 1,000 |
| 2026-01-06 | 319.99 | 319.99 | 200.01 | 300.00 | 300.00 | 2,095 |
| 2026-01-05 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-01-02 | 216.50 | 216.97 | 150.04 | 200.00 | 200.00 | 184 |
| 2025-12-31 | 216.50 | 216.80 | 151.01 | 216.50 | 216.50 | 26,354 |
| 2025-12-30 | 200.00 | 216.50 | 198.00 | 216.50 | 216.50 | 2,178 |
| 2025-12-29 | 221.00 | 221.00 | 200.00 | 200.00 | 200.00 | 1,666 |
| 2025-12-24 | 217.80 | 221.00 | 200.00 | 221.00 | 221.00 | 7,943 |
| 2025-12-23 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2025-12-22 | 210.00 | 215.00 | 150.00 | 215.00 | 215.00 | 3,397 |
| 2025-12-19 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-12-18 | 209.09 | 209.09 | 200.00 | 200.00 | 200.00 | 10,963 |
| 2025-12-17 | 210.00 | 210.00 | 200.00 | 209.09 | 209.09 | 1,632 |
| 2025-12-16 | 215.00 | 215.00 | 201.00 | 210.00 | 210.00 | 2,742 |
| 2025-12-15 | 200.00 | 218.48 | 200.00 | 215.00 | 215.00 | 1,233 |
| 2025-12-12 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 0 |
| 2025-12-11 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 40 |
| 2025-12-10 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 661 |
| 2025-12-09 | 218.00 | 320.00 | 218.00 | 219.50 | 219.50 | 4,743 |
| 2025-12-08 | 218.00 | 324.96 | 136.00 | 218.00 | 218.00 | 1,993 |
| 2025-12-05 | 220.00 | 220.00 | 215.00 | 218.00 | 218.00 | 1,000 |
| 2025-12-04 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2025-12-03 | 214.50 | 215.00 | 212.00 | 212.00 | 212.00 | 5,156 |
| 2025-12-02 | 215.00 | 215.00 | 200.00 | 214.50 | 214.50 | 1,011 |
| 2025-12-01 | 208.90 | 215.00 | 200.00 | 215.00 | 215.00 | 1,511 |
| 2025-11-28 | 208.90 | 210.00 | 208.00 | 208.90 | 208.90 | 500 |
| 2025-11-27 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | 1,158 |
| 2025-11-26 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | 469 |
| 2025-11-25 | 208.95 | 208.95 | 155.00 | 208.90 | 208.90 | 1,058 |
| 2025-11-24 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2025-11-21 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2025-11-20 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 50 |
| 2025-11-19 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2025-11-18 | 209.99 | 209.99 | 209.00 | 209.00 | 209.00 | 1,048 |
| 2025-11-17 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2025-11-14 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2025-11-13 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2025-11-12 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-11-11 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2025-11-10 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2025-11-07 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 202 |
| 2025-11-06 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 18 |
| 2025-11-05 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2025-11-04 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-11-03 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-10-31 | 206.16 | 206.16 | 206.16 | 206.16 | 206.16 | 0 |
| 2025-10-30 | 206.16 | 206.16 | 206.16 | 206.16 | 206.16 | 0 |
| 2025-10-29 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | 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.