VETIVA S & P NIGERIA SOVEREIGN BOND ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 321.00 | 321.02 | 320.00 | 320.00 | 320.00 | 407 |
| 2025-07-31 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | 0 |
| 2025-07-30 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | 0 |
| 2025-07-29 | 320.00 | 321.00 | 320.00 | 321.00 | 321.00 | 2 |
| 2025-07-28 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-07-25 | 300.00 | 320.00 | 300.00 | 320.00 | 320.00 | 1 |
| 2025-07-24 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-07-23 | 575.00 | 575.00 | 525.00 | 525.00 | 525.00 | 286 |
| 2025-07-22 | 700.00 | 700.00 | 575.00 | 575.00 | 575.00 | 59 |
| 2025-07-21 | 325.00 | 830.00 | 325.00 | 700.00 | 700.00 | 512 |
| 2025-07-18 | 325.00 | 700.00 | 213.00 | 325.00 | 325.00 | 872 |
| 2025-07-17 | 325.00 | 325.01 | 325.00 | 325.00 | 325.00 | 136 |
| 2025-07-16 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-07-14 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-07-11 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-07-10 | 310.10 | 325.00 | 310.10 | 325.00 | 325.00 | 104 |
| 2025-07-09 | 310.10 | 310.10 | 310.10 | 310.10 | 310.10 | 0 |
| 2025-07-08 | 444.00 | 505.00 | 310.10 | 310.10 | 310.10 | 2,301 |
| 2025-07-07 | 518.00 | 700.00 | 201.99 | 444.00 | 444.00 | 1,803 |
| 2025-07-04 | 310.00 | 518.00 | 310.00 | 518.00 | 518.00 | 2 |
| 2025-07-03 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2025-07-02 | 310.00 | 440.00 | 310.00 | 440.00 | 440.00 | 64 |
| 2025-07-01 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2025-06-30 | 310.00 | 440.00 | 310.00 | 310.00 | 310.00 | 13 |
| 2025-06-27 | 310.00 | 345.00 | 310.00 | 310.00 | 310.00 | 4 |
| 2025-06-26 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2025-06-25 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 250 |
| 2025-06-24 | 310.50 | 310.50 | 310.00 | 310.00 | 310.00 | 10 |
| 2025-06-23 | 310.50 | 310.50 | 310.50 | 310.50 | 310.50 | 0 |
| 2025-06-20 | 310.00 | 310.50 | 310.00 | 310.50 | 310.50 | 4 |
| 2025-06-19 | 310.00 | 325.00 | 310.00 | 310.00 | 310.00 | 510 |
| 2025-06-18 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2025-06-17 | 390.00 | 390.00 | 310.00 | 310.00 | 310.00 | 116 |
| 2025-06-16 | 310.00 | 390.00 | 310.00 | 390.00 | 390.00 | 396 |
| 2025-06-13 | 300.00 | 310.00 | 300.00 | 310.00 | 310.00 | 1 |
| 2025-06-11 | 293.00 | 400.00 | 200.00 | 300.00 | 300.00 | 56 |
| 2025-06-10 | 290.00 | 293.00 | 290.00 | 293.00 | 293.00 | 97 |
| 2025-06-05 | 419.00 | 419.00 | 290.00 | 290.00 | 290.00 | 252 |
| 2025-06-04 | 299.50 | 419.00 | 290.00 | 419.00 | 419.00 | 502 |
| 2025-06-03 | 270.00 | 299.50 | 270.00 | 299.50 | 299.50 | 12 |
| 2025-06-02 | 300.00 | 300.00 | 270.00 | 270.00 | 270.00 | 1 |
| 2025-05-30 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-05-29 | 300.00 | 350.00 | 300.00 | 300.00 | 300.00 | 201 |
| 2025-05-28 | 380.00 | 380.00 | 300.00 | 300.00 | 300.00 | 2 |
| 2025-05-27 | 266.14 | 380.00 | 266.14 | 380.00 | 380.00 | 423 |
| 2025-05-26 | 266.14 | 266.14 | 266.14 | 266.14 | 266.14 | 0 |
| 2025-05-23 | 255.51 | 266.14 | 255.51 | 266.14 | 266.14 | 2 |
| 2025-05-22 | 385.00 | 385.00 | 255.51 | 255.51 | 255.51 | 1 |
| 2025-05-21 | 255.50 | 385.00 | 255.50 | 385.00 | 385.00 | 26 |
| 2025-05-20 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | 3 |
| 2025-05-19 | 231.11 | 500.00 | 231.11 | 255.50 | 255.50 | 213 |
| 2025-05-16 | 385.00 | 900.00 | 231.11 | 231.11 | 231.11 | 1,002 |
| 2025-05-15 | 219.01 | 385.00 | 215.01 | 385.00 | 385.00 | 44 |
| 2025-05-14 | 385.00 | 385.00 | 219.01 | 219.01 | 219.01 | 12 |
| 2025-05-13 | 211.00 | 385.00 | 211.00 | 385.00 | 385.00 | 3 |
| 2025-05-12 | 221.56 | 385.00 | 211.00 | 211.00 | 211.00 | 55 |
| 2025-05-09 | 450.00 | 450.00 | 221.21 | 221.56 | 221.56 | 49 |
| 2025-05-08 | 207.00 | 497.90 | 207.00 | 450.00 | 450.00 | 1,026 |
| 2025-05-07 | 250.00 | 250.00 | 207.00 | 207.00 | 207.00 | 8 |
| 2025-05-06 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 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.