VETIVA S & P NIGERIA SOVEREIGN BOND ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 206.16 | 207.00 | 206.10 | 206.10 | 206.10 | 1,591 |
| 2025-10-27 | 210.00 | 299.89 | 206.10 | 206.16 | 206.16 | 888 |
| 2025-10-24 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2025-10-23 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2025-10-22 | 206.07 | 250.00 | 206.07 | 207.00 | 207.00 | 1,250 |
| 2025-10-21 | 206.07 | 239.00 | 206.07 | 206.07 | 206.07 | 1,489 |
| 2025-10-20 | 238.99 | 238.99 | 238.99 | 238.99 | 238.99 | 0 |
| 2025-10-17 | 239.00 | 239.00 | 238.99 | 238.99 | 238.99 | 1,805 |
| 2025-10-16 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 0 |
| 2025-10-15 | 240.00 | 240.00 | 238.00 | 239.00 | 239.00 | 140 |
| 2025-10-14 | 210.00 | 240.00 | 210.00 | 240.00 | 240.00 | 1,015 |
| 2025-10-13 | 203.16 | 210.00 | 203.16 | 210.00 | 210.00 | 1,222 |
| 2025-10-10 | 203.10 | 203.16 | 203.10 | 203.16 | 203.16 | 192 |
| 2025-10-09 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | 0 |
| 2025-10-08 | 220.00 | 220.00 | 203.10 | 203.10 | 203.10 | 10 |
| 2025-10-07 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2025-10-06 | 203.04 | 247.96 | 203.04 | 206.00 | 206.00 | 3 |
| 2025-10-03 | 203.04 | 203.04 | 203.04 | 203.04 | 203.04 | 0 |
| 2025-10-02 | 203.00 | 203.04 | 203.00 | 203.04 | 203.04 | 190 |
| 2025-09-30 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 215 |
| 2025-09-29 | 213.00 | 213.50 | 203.00 | 203.00 | 203.00 | 9,310 |
| 2025-09-26 | 213.00 | 259.39 | 213.00 | 213.00 | 213.00 | 3,600 |
| 2025-09-25 | 211.00 | 219.00 | 211.00 | 213.00 | 213.00 | 1,125 |
| 2025-09-24 | 211.00 | 212.00 | 211.00 | 211.00 | 211.00 | 110 |
| 2025-09-23 | 209.00 | 229.00 | 209.00 | 211.00 | 211.00 | 5,130 |
| 2025-09-22 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2025-09-19 | 208.00 | 229.00 | 208.00 | 209.00 | 209.00 | 3,876 |
| 2025-09-18 | 206.00 | 229.00 | 206.00 | 208.00 | 208.00 | 1,225 |
| 2025-09-17 | 203.10 | 227.00 | 203.10 | 206.00 | 206.00 | 2 |
| 2025-09-16 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | 0 |
| 2025-09-15 | 203.00 | 238.38 | 203.00 | 203.10 | 203.10 | 40 |
| 2025-09-12 | 201.00 | 230.00 | 201.00 | 203.00 | 203.00 | 3,633 |
| 2025-09-11 | 202.01 | 259.95 | 201.00 | 201.00 | 201.00 | 5,608 |
| 2025-09-10 | 211.00 | 211.00 | 202.01 | 202.01 | 202.01 | 1,910 |
| 2025-09-09 | 200.00 | 211.00 | 200.00 | 211.00 | 211.00 | 108 |
| 2025-09-08 | 265.99 | 265.99 | 200.00 | 200.00 | 200.00 | 565 |
| 2025-09-04 | 278.91 | 278.91 | 211.00 | 265.99 | 265.99 | 3,665 |
| 2025-09-03 | 299.99 | 299.99 | 211.21 | 278.91 | 278.91 | 45 |
| 2025-09-02 | 211.11 | 299.99 | 211.00 | 299.99 | 299.99 | 21 |
| 2025-09-01 | 248.57 | 248.57 | 248.57 | 248.57 | 248.57 | 0 |
| 2025-08-29 | 211.08 | 211.08 | 211.08 | 211.08 | 211.08 | 0 |
| 2025-08-28 | 247.80 | 247.80 | 211.08 | 211.08 | 211.08 | 11,902 |
| 2025-08-27 | 211.08 | 211.08 | 211.08 | 211.08 | 211.08 | 0 |
| 2025-08-26 | 211.02 | 211.08 | 210.07 | 211.08 | 211.08 | 2,165 |
| 2025-08-25 | 270.95 | 270.95 | 270.95 | 270.95 | 270.95 | 0 |
| 2025-08-22 | 270.95 | 270.95 | 270.95 | 270.95 | 270.95 | 0 |
| 2025-08-21 | 215.00 | 275.00 | 215.00 | 270.95 | 270.95 | 1,021 |
| 2025-08-20 | 222.00 | 280.00 | 214.05 | 215.00 | 215.00 | 7,493 |
| 2025-08-19 | 222.00 | 333.00 | 222.00 | 222.00 | 222.00 | 3,225 |
| 2025-08-18 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2025-08-15 | 220.02 | 235.00 | 220.02 | 221.00 | 221.00 | 6,500 |
| 2025-08-14 | 213.70 | 300.00 | 213.70 | 220.02 | 220.02 | 4,170 |
| 2025-08-13 | 210.00 | 450.00 | 210.00 | 213.70 | 213.70 | 9,015 |
| 2025-08-12 | 210.50 | 435.00 | 210.00 | 210.00 | 210.00 | 2,111 |
| 2025-08-11 | 210.00 | 252.00 | 210.00 | 210.50 | 210.50 | 1,710 |
| 2025-08-08 | 210.00 | 300.00 | 201.00 | 210.00 | 210.00 | 3,421 |
| 2025-08-07 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2025-08-06 | 450.00 | 450.00 | 210.00 | 210.00 | 210.00 | 5,870 |
| 2025-08-05 | 518.00 | 518.00 | 330.01 | 450.00 | 450.00 | 299 |
| 2025-08-04 | 320.00 | 518.00 | 320.00 | 518.00 | 518.00 | 389 |
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.