VETIVA S & P NIGERIA SOVEREIGN BOND ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2025-01-31 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2025-01-30 | 335.00 | 338.00 | 244.00 | 244.00 | 244.00 | 1,022 |
| 2025-01-29 | 243.71 | 335.00 | 243.71 | 335.00 | 335.00 | 81 |
| 2025-01-28 | 243.71 | 243.71 | 243.71 | 243.71 | 243.71 | 0 |
| 2025-01-27 | 243.71 | 243.71 | 243.71 | 243.71 | 243.71 | 0 |
| 2025-01-24 | 350.00 | 350.00 | 243.71 | 243.71 | 243.71 | 187 |
| 2025-01-23 | 243.04 | 350.00 | 243.04 | 350.00 | 350.00 | 1 |
| 2025-01-22 | 243.04 | 243.04 | 243.04 | 243.04 | 243.04 | 0 |
| 2025-01-21 | 339.99 | 339.99 | 243.04 | 243.04 | 243.04 | 12 |
| 2025-01-20 | 242.09 | 339.99 | 242.09 | 339.99 | 339.99 | 1 |
| 2025-01-17 | 242.00 | 339.98 | 242.00 | 242.09 | 242.09 | 212 |
| 2025-01-16 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2025-01-15 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2025-01-14 | 225.00 | 242.00 | 225.00 | 242.00 | 242.00 | 12 |
| 2025-01-13 | 260.10 | 262.00 | 225.00 | 225.00 | 225.00 | 220 |
| 2025-01-10 | 262.00 | 400.00 | 260.10 | 260.10 | 260.10 | 422 |
| 2025-01-09 | 339.00 | 350.00 | 262.00 | 262.00 | 262.00 | 122 |
| 2025-01-08 | 260.00 | 341.00 | 260.00 | 339.00 | 339.00 | 211 |
| 2025-01-07 | 265.00 | 340.00 | 260.00 | 260.00 | 260.00 | 1,715 |
| 2025-01-06 | 222.00 | 339.00 | 222.00 | 265.00 | 265.00 | 307 |
| 2025-01-03 | 349.99 | 349.99 | 222.00 | 222.00 | 222.00 | 447 |
| 2025-01-02 | 205.00 | 349.99 | 205.00 | 349.99 | 349.99 | 2 |
| 2024-12-31 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2024-12-30 | 290.00 | 1,390.00 | 205.00 | 205.00 | 205.00 | 3,945 |
| 2024-12-27 | 200.00 | 290.00 | 196.00 | 290.00 | 290.00 | 576 |
| 2024-12-24 | 192.03 | 290.00 | 192.03 | 200.00 | 200.00 | 817 |
| 2024-12-23 | 190.03 | 290.00 | 190.03 | 192.03 | 192.03 | 216 |
| 2024-12-20 | 190.02 | 200.00 | 190.02 | 190.03 | 190.03 | 301 |
| 2024-12-19 | 300.00 | 300.00 | 190.02 | 190.02 | 190.02 | 277 |
| 2024-12-18 | 195.01 | 389.00 | 195.01 | 300.00 | 300.00 | 33 |
| 2024-12-17 | 198.00 | 198.00 | 195.01 | 195.01 | 195.01 | 1 |
| 2024-12-16 | 185.21 | 185.21 | 185.21 | 185.21 | 185.21 | 0 |
| 2024-12-13 | 183.00 | 419.00 | 183.00 | 185.21 | 185.21 | 104 |
| 2024-12-12 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2024-12-11 | 215.07 | 397.00 | 169.00 | 183.00 | 183.00 | 6,079 |
| 2024-12-10 | 210.00 | 320.00 | 210.00 | 215.07 | 215.07 | 623 |
| 2024-12-09 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-12-06 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-12-05 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | 6,923 |
| 2024-12-04 | 207.00 | 319.00 | 207.00 | 212.00 | 212.00 | 12 |
| 2024-12-03 | 207.01 | 334.00 | 207.00 | 207.00 | 207.00 | 104 |
| 2024-12-02 | 207.00 | 325.00 | 207.00 | 207.01 | 207.01 | 3 |
| 2024-11-29 | 207.00 | 330.00 | 207.00 | 207.00 | 207.00 | 7 |
| 2024-11-28 | 205.01 | 329.00 | 205.01 | 207.00 | 207.00 | 6 |
| 2024-11-27 | 205.01 | 205.01 | 205.01 | 205.01 | 205.01 | 0 |
| 2024-11-26 | 205.01 | 330.00 | 205.01 | 205.01 | 205.01 | 390 |
| 2024-11-25 | 210.00 | 260.00 | 205.01 | 205.01 | 205.01 | 102 |
| 2024-11-22 | 205.01 | 354.00 | 203.00 | 210.00 | 210.00 | 152 |
| 2024-11-21 | 205.00 | 397.00 | 205.00 | 205.01 | 205.01 | 3 |
| 2024-11-20 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2024-11-19 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2024-11-18 | 203.11 | 399.00 | 203.11 | 205.00 | 205.00 | 412 |
| 2024-11-15 | 200.11 | 397.00 | 200.00 | 203.11 | 203.11 | 18 |
| 2024-11-14 | 200.06 | 280.00 | 200.06 | 200.11 | 200.11 | 191 |
| 2024-11-13 | 191.10 | 279.00 | 191.10 | 200.06 | 200.06 | 80 |
| 2024-11-12 | 898.99 | 898.99 | 191.10 | 191.10 | 191.10 | 1,513 |
| 2024-11-11 | 170.00 | 898.99 | 170.00 | 898.99 | 898.99 | 1 |
| 2024-11-08 | 200.00 | 999.99 | 170.00 | 170.00 | 170.00 | 993 |
| 2024-11-07 | 186.00 | 899.00 | 186.00 | 200.00 | 200.00 | 147 |
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.