VETIVA S & P NIGERIA SOVEREIGN BOND ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | 0 |
| 2026-10-14 | 211.42 | 215.00 | 198.05 | 212.50 | 212.50 | 2,637 |
| 2026-10-13 | 205.00 | 213.80 | 192.11 | 211.42 | 211.42 | 1,797 |
| 2026-10-12 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2026-10-09 | 213.00 | 213.10 | 194.01 | 213.00 | 213.00 | 2,481 |
| 2026-10-08 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2026-10-07 | 214.90 | 214.90 | 197.00 | 213.00 | 213.00 | 1,797 |
| 2026-10-06 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2026-10-05 | 210.00 | 220.00 | 189.01 | 205.00 | 205.00 | 13,105 |
| 2026-10-02 | 207.35 | 207.35 | 207.35 | 207.35 | 207.35 | 0 |
| 2026-09-30 | 202.01 | 202.01 | 202.01 | 202.01 | 202.01 | 0 |
| 2026-09-29 | 224.00 | 224.00 | 202.01 | 202.01 | 202.01 | 28,803 |
| 2026-09-28 | 225.00 | 241.95 | 216.50 | 224.00 | 224.00 | 4,766 |
| 2026-09-25 | 216.50 | 238.00 | 202.01 | 225.00 | 225.00 | 5,951 |
| 2026-09-24 | 226.49 | 226.49 | 226.49 | 226.49 | 226.49 | 0 |
| 2026-09-23 | 215.54 | 234.54 | 215.54 | 226.49 | 226.49 | 13,074 |
| 2026-09-22 | 228.00 | 245.00 | 215.30 | 215.54 | 215.54 | 15,296 |
| 2026-09-21 | 229.95 | 245.90 | 215.20 | 228.00 | 228.00 | 6,849 |
| 2026-09-18 | 215.98 | 235.90 | 202.00 | 229.95 | 229.95 | 5,565 |
| 2026-09-17 | 216.99 | 216.99 | 216.99 | 216.99 | 216.99 | 0 |
| 2026-09-16 | 218.99 | 218.99 | 202.02 | 216.99 | 216.99 | 3,564 |
| 2026-09-15 | 218.99 | 228.40 | 197.10 | 218.99 | 218.99 | 21,470 |
| 2026-09-14 | 202.01 | 222.21 | 182.02 | 218.99 | 218.99 | 6,132 |
| 2026-09-11 | 198.30 | 202.01 | 178.50 | 202.01 | 202.01 | 9,997 |
| 2026-09-10 | 198.05 | 215.00 | 198.05 | 198.30 | 198.30 | 10,700 |
| 2026-09-09 | 219.99 | 223.95 | 198.01 | 198.05 | 198.05 | 4,062 |
| 2026-09-08 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2026-09-07 | 215.00 | 224.97 | 203.16 | 224.00 | 224.00 | 7,914 |
| 2026-09-04 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2026-09-03 | 211.01 | 215.00 | 211.00 | 215.00 | 215.00 | 4,368 |
| 2026-09-02 | 220.00 | 237.00 | 210.10 | 211.01 | 211.01 | 7,036 |
| 2026-09-01 | 210.10 | 225.00 | 210.00 | 220.00 | 220.00 | 11,314 |
| 2026-08-31 | 224.89 | 225.00 | 210.10 | 210.10 | 210.10 | 5,011 |
| 2026-08-28 | 215.00 | 234.00 | 203.13 | 224.89 | 224.89 | 14,558 |
| 2026-08-27 | 210.16 | 220.00 | 203.00 | 215.00 | 215.00 | 4,123 |
| 2026-08-26 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2026-08-24 | 213.55 | 229.86 | 195.00 | 225.00 | 225.00 | 6,148 |
| 2026-08-21 | 213.00 | 234.00 | 212.22 | 213.55 | 213.55 | 2,535 |
| 2026-08-20 | 220.00 | 241.69 | 212.22 | 213.00 | 213.00 | 3,291 |
| 2026-08-19 | 224.00 | 235.20 | 220.00 | 220.00 | 220.00 | 4,923 |
| 2026-08-18 | 233.00 | 239.99 | 220.00 | 224.00 | 224.00 | 6,288 |
| 2026-08-17 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0 |
| 2026-08-14 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2026-08-13 | 229.01 | 247.00 | 221.36 | 222.00 | 222.00 | 4,978 |
| 2026-08-12 | 237.00 | 245.95 | 215.00 | 229.01 | 229.01 | 4,792 |
| 2026-08-11 | 248.00 | 248.00 | 228.00 | 237.00 | 237.00 | 42,035 |
| 2026-08-10 | 249.89 | 264.00 | 235.00 | 248.00 | 248.00 | 7,067 |
| 2026-08-07 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2026-08-06 | 252.00 | 263.80 | 235.00 | 235.00 | 235.00 | 29,563 |
| 2026-08-05 | 239.60 | 239.60 | 239.60 | 239.60 | 239.60 | 0 |
| 2026-08-04 | 237.00 | 239.85 | 237.00 | 239.60 | 239.60 | 4,532 |
| 2026-08-03 | 249.00 | 254.00 | 224.11 | 237.00 | 237.00 | 4,731 |
| 2026-07-31 | 249.95 | 249.95 | 240.00 | 249.00 | 249.00 | 2,090 |
| 2026-07-30 | 249.95 | 258.00 | 235.01 | 249.95 | 249.95 | 5,314 |
| 2026-07-29 | 246.54 | 250.00 | 240.00 | 249.95 | 249.95 | 9,531 |
| 2026-07-28 | 250.00 | 250.00 | 234.00 | 246.54 | 246.54 | 8,502 |
| 2026-07-27 | 249.00 | 262.00 | 235.01 | 250.00 | 250.00 | 9,511 |
| 2026-07-24 | 230.00 | 251.98 | 230.00 | 249.00 | 249.00 | 13,964 |
| 2026-07-23 | 250.00 | 259.00 | 227.20 | 230.00 | 230.00 | 11,025 |
| 2026-07-22 | 250.00 | 264.00 | 245.00 | 250.00 | 250.00 | 7,649 |
Page 1 of 21 · 1,236 trading daysOlder →
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.