VETIVA S & P NIGERIA SOVEREIGN BOND ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 170.00 | 1,445.00 | 170.00 | 186.00 | 186.00 | 1,012 |
| 2024-11-05 | 909.00 | 909.00 | 170.00 | 170.00 | 170.00 | 11,628 |
| 2024-11-04 | 200.00 | 3,100.00 | 200.00 | 3,100.00 | 3,100.00 | 8,055 |
| 2024-11-01 | 190.00 | 280.00 | 190.00 | 200.00 | 200.00 | 194 |
| 2024-10-31 | 210.00 | 210.00 | 190.00 | 190.00 | 190.00 | 190 |
| 2024-10-30 | 200.00 | 210.00 | 200.00 | 210.00 | 210.00 | 30 |
| 2024-10-29 | 500.00 | 500.00 | 200.00 | 200.00 | 200.00 | 63 |
| 2024-10-28 | 325.00 | 500.00 | 320.00 | 500.00 | 500.00 | 500 |
| 2024-10-25 | 183.00 | 325.00 | 183.00 | 325.00 | 325.00 | 513 |
| 2024-10-24 | 175.02 | 299.99 | 175.02 | 183.00 | 183.00 | 11 |
| 2024-10-23 | 170.05 | 175.02 | 170.05 | 175.02 | 175.02 | 127 |
| 2024-10-22 | 280.00 | 280.00 | 170.05 | 170.05 | 170.05 | 11 |
| 2024-10-21 | 177.00 | 280.00 | 177.00 | 280.00 | 280.00 | 274 |
| 2024-10-18 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 807 |
| 2024-10-17 | 200.00 | 200.00 | 150.00 | 150.00 | 150.00 | 645 |
| 2024-10-16 | 180.00 | 300.00 | 180.00 | 200.00 | 200.00 | 91 |
| 2024-10-15 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-10-14 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-10-11 | 141.00 | 280.00 | 141.00 | 180.00 | 180.00 | 51 |
| 2024-10-10 | 155.10 | 155.10 | 141.00 | 141.00 | 141.00 | 26 |
| 2024-10-09 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | 0 |
| 2024-10-08 | 175.00 | 250.00 | 155.10 | 155.10 | 155.10 | 382 |
| 2024-10-07 | 193.00 | 249.00 | 175.00 | 175.00 | 175.00 | 217 |
| 2024-10-04 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2024-10-03 | 130.00 | 193.00 | 130.00 | 193.00 | 193.00 | 16 |
| 2024-10-02 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2024-09-30 | 205.00 | 205.00 | 130.00 | 130.00 | 130.00 | 521 |
| 2024-09-27 | 205.00 | 300.00 | 205.00 | 205.00 | 205.00 | 292 |
| 2024-09-26 | 206.00 | 300.00 | 205.00 | 205.00 | 205.00 | 110 |
| 2024-09-25 | 203.00 | 300.00 | 203.00 | 206.00 | 206.00 | 19 |
| 2024-09-24 | 203.00 | 320.00 | 203.00 | 203.00 | 203.00 | 502 |
| 2024-09-23 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2024-09-20 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2024-09-19 | 203.00 | 250.00 | 203.00 | 203.00 | 203.00 | 345 |
| 2024-09-18 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2024-09-17 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2024-09-13 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2024-09-12 | 270.00 | 270.00 | 203.00 | 203.00 | 203.00 | 212 |
| 2024-09-11 | 203.00 | 270.00 | 203.00 | 270.00 | 270.00 | 3 |
| 2024-09-10 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2024-09-09 | 203.00 | 203.00 | 200.00 | 200.00 | 200.00 | 1 |
| 2024-09-06 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2024-09-05 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2024-09-04 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 73 |
| 2024-09-03 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2024-09-02 | 203.00 | 269.00 | 203.00 | 203.00 | 203.00 | 175 |
| 2024-08-30 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2024-08-29 | 200.10 | 203.00 | 200.10 | 203.00 | 203.00 | 2 |
| 2024-08-28 | 200.10 | 200.10 | 200.10 | 200.10 | 200.10 | 0 |
| 2024-08-27 | 200.00 | 202.00 | 200.00 | 200.10 | 200.10 | 1,442 |
| 2024-08-26 | 200.10 | 200.10 | 200.00 | 200.00 | 200.00 | 16 |
| 2024-08-23 | 191.00 | 250.00 | 191.00 | 200.10 | 200.10 | 215 |
| 2024-08-22 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2024-08-21 | 190.01 | 275.00 | 190.01 | 191.00 | 191.00 | 122 |
| 2024-08-20 | 190.00 | 275.00 | 190.00 | 190.01 | 190.01 | 3 |
| 2024-08-19 | 185.00 | 300.00 | 185.00 | 190.00 | 190.00 | 208 |
| 2024-08-16 | 176.00 | 300.00 | 176.00 | 185.00 | 185.00 | 343 |
| 2024-08-15 | 170.00 | 299.99 | 170.00 | 176.00 | 176.00 | 9 |
| 2024-08-14 | 180.05 | 299.00 | 170.00 | 170.00 | 170.00 | 122 |
| 2024-08-13 | 170.00 | 289.99 | 170.00 | 180.05 | 180.05 | 476 |
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.