VETIVA S & P NIGERIA SOVEREIGN BOND ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 251.00 | 251.00 | 250.00 | 250.00 | 250.00 | 10 |
| 2025-05-02 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2025-04-30 | 281.00 | 292.00 | 251.00 | 251.00 | 251.00 | 5 |
| 2025-04-29 | 251.00 | 291.00 | 251.00 | 281.00 | 281.00 | 3 |
| 2025-04-28 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 7 |
| 2025-04-25 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2025-04-24 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2025-04-23 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 3 |
| 2025-04-22 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2025-04-17 | 251.00 | 300.00 | 251.00 | 251.00 | 251.00 | 216 |
| 2025-04-16 | 200.04 | 251.00 | 200.04 | 251.00 | 251.00 | 113 |
| 2025-04-15 | 200.04 | 200.04 | 200.04 | 200.04 | 200.04 | 0 |
| 2025-04-14 | 198.00 | 250.00 | 198.00 | 200.04 | 200.04 | 5 |
| 2025-04-11 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2025-04-10 | 191.21 | 215.00 | 191.21 | 198.00 | 198.00 | 29 |
| 2025-04-09 | 191.21 | 191.21 | 191.21 | 191.21 | 191.21 | 0 |
| 2025-04-08 | 191.21 | 191.21 | 191.21 | 191.21 | 191.21 | 0 |
| 2025-04-07 | 191.21 | 400.00 | 191.21 | 191.21 | 191.21 | 302 |
| 2025-04-04 | 260.00 | 289.00 | 191.21 | 191.21 | 191.21 | 133 |
| 2025-04-03 | 245.00 | 260.00 | 245.00 | 260.00 | 260.00 | 980 |
| 2025-04-02 | 250.00 | 250.00 | 245.00 | 245.00 | 245.00 | 120 |
| 2025-03-28 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-03-27 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | 1,500 |
| 2025-03-26 | 190.00 | 260.00 | 190.00 | 260.00 | 260.00 | 2 |
| 2025-03-25 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-03-24 | 191.21 | 299.00 | 190.00 | 190.00 | 190.00 | 6 |
| 2025-03-21 | 191.21 | 191.21 | 191.21 | 191.21 | 191.21 | 0 |
| 2025-03-20 | 191.21 | 191.21 | 191.21 | 191.21 | 191.21 | 0 |
| 2025-03-19 | 190.00 | 220.00 | 190.00 | 191.21 | 191.21 | 7 |
| 2025-03-18 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-03-17 | 310.00 | 310.00 | 190.00 | 190.00 | 190.00 | 25 |
| 2025-03-14 | 187.10 | 310.00 | 187.10 | 310.00 | 310.00 | 1 |
| 2025-03-13 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | 0 |
| 2025-03-12 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | 0 |
| 2025-03-11 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | 0 |
| 2025-03-10 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | 0 |
| 2025-03-07 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | 0 |
| 2025-03-06 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-03-05 | 182.01 | 300.00 | 182.01 | 300.00 | 300.00 | 1 |
| 2025-03-04 | 182.00 | 200.00 | 182.00 | 182.01 | 182.01 | 91 |
| 2025-03-03 | 226.00 | 227.00 | 182.00 | 182.00 | 182.00 | 112 |
| 2025-02-28 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2025-02-27 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2025-02-26 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2025-02-25 | 240.00 | 317.00 | 226.00 | 226.00 | 226.00 | 15 |
| 2025-02-24 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2025-02-21 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2025-02-20 | 243.20 | 317.00 | 240.00 | 240.00 | 240.00 | 55 |
| 2025-02-19 | 320.00 | 320.00 | 243.10 | 243.20 | 243.20 | 2,400 |
| 2025-02-18 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-02-17 | 330.00 | 330.00 | 320.00 | 320.00 | 320.00 | 16 |
| 2025-02-14 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2025-02-13 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 300 |
| 2025-02-12 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2025-02-11 | 276.00 | 330.00 | 276.00 | 330.00 | 330.00 | 100 |
| 2025-02-10 | 255.00 | 276.00 | 255.00 | 276.00 | 276.00 | 21 |
| 2025-02-07 | 250.00 | 256.00 | 250.00 | 255.00 | 255.00 | 100 |
| 2025-02-06 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-02-05 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-02-04 | 244.00 | 300.00 | 244.00 | 250.00 | 250.00 | 16 |
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.