G-X Nigeria Index ETF (NY: NGE )

10.90 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 11.15 11.19 10.75 10.90 19,607 +0.00(+0.00%)
Nov 23, 2020 11.04 11.30 10.75 10.90 38,107 -0.30(-2.68%)
Nov 20, 2020 11.14 11.20 11.01 11.20 32,400 +0.00(+0.00%)
Nov 19, 2020 11.34 11.64 11.12 11.20 12,351 +0.09(+0.81%)
Nov 18, 2020 11.58 11.84 11.11 11.11 21,626 -0.40(-3.48%)
Nov 17, 2020 11.91 11.93 11.51 11.51 22,687 -0.37(-3.11%)
Nov 16, 2020 12.33 12.60 11.63 11.88 19,673 -0.42(-3.41%)
Nov 13, 2020 12.75 12.80 12.12 12.30 28,800 -0.50(-3.91%)
Nov 12, 2020 13.07 13.07 12.60 12.80 61,288 +0.44(+3.56%)
Nov 11, 2020 12.50 12.64 12.13 12.36 35,451 +0.22(+1.84%)
Nov 10, 2020 12.23 12.39 11.85 12.14 27,520 +0.30(+2.51%)
Nov 09, 2020 11.90 12.00 11.80 11.84 44,827 +0.31(+2.69%)
Nov 06, 2020 11.67 11.68 11.31 11.53 15,900 +0.13(+1.12%)
Nov 05, 2020 11.35 11.65 11.30 11.40 18,300 +0.05(+0.45%)
Nov 04, 2020 11.26 11.45 11.20 11.35 8,930 +0.05(+0.46%)
Nov 03, 2020 11.23 11.42 11.13 11.30 9,114 +0.04(+0.31%)
Nov 02, 2020 11.35 11.49 11.27 11.27 12,053 -0.00(-0.02%)
Oct 30, 2020 11.00 11.45 10.95 11.27 34,800 +0.77(+7.33%)
Oct 29, 2020 10.47 10.73 10.30 10.50 13,280 -0.01(-0.08%)
Oct 28, 2020 10.70 10.74 10.32 10.51 28,321 -0.16(-1.55%)
Oct 27, 2020 10.60 10.70 10.55 10.67 6,555 +0.21(+2.01%)
Oct 26, 2020 10.73 10.73 10.45 10.46 4,222 -0.26(-2.43%)
Oct 23, 2020 10.60 10.72 10.32 10.72 13,300 +0.36(+3.42%)
Oct 22, 2020 10.60 10.60 10.30 10.37 8,184 +0.13(+1.25%)
Oct 21, 2020 10.51 10.51 10.23 10.24 14,317 -0.26(-2.50%)
Oct 20, 2020 10.60 10.60 10.22 10.50 9,803 -0.02(-0.19%)
Oct 19, 2020 10.46 10.70 10.46 10.52 8,862 +0.00(+0.00%)
Oct 16, 2020 10.20 10.70 10.12 10.52 25,800 +0.31(+3.04%)
Oct 15, 2020 10.24 10.42 10.09 10.21 9,951 -0.01(-0.15%)
Oct 14, 2020 10.01 10.36 10.01 10.22 7,818 +0.16(+1.64%)
Oct 13, 2020 10.01 10.16 10.01 10.06 6,443 -0.10(-0.98%)
Oct 12, 2020 10.18 10.21 10.04 10.16 15,963 -0.02(-0.20%)
Oct 09, 2020 10.20 10.34 10.18 10.18 6,000 -0.12(-1.17%)
Oct 08, 2020 10.28 10.50 10.27 10.30 11,662 +0.03(+0.29%)
Oct 07, 2020 10.25 10.42 10.22 10.27 8,595 +0.05(+0.49%)
Oct 06, 2020 10.00 10.75 9.990 10.22 32,900 +0.32(+3.23%)
Oct 05, 2020 9.750 10.00 9.700 9.900 16,404 +0.18(+1.85%)
Oct 02, 2020 9.500 9.750 9.375 9.720 13,700 +0.25(+2.64%)
Oct 01, 2020 9.500 9.500 9.374 9.470 9,114 +0.08(+0.83%)
Sep 30, 2020 9.450 9.470 9.315 9.393 7,306 -0.06(-0.61%)
Sep 29, 2020 9.350 9.450 9.325 9.450 4,832 +0.10(+1.07%)
Sep 28, 2020 9.340 9.350 9.140 9.350 14,431 +0.02(+0.21%)
Sep 25, 2020 9.150 9.350 9.058 9.330 6,600 +0.18(+1.97%)
Sep 24, 2020 8.950 9.150 8.940 9.150 6,734 +0.19(+2.17%)
Sep 23, 2020 9.010 9.230 8.880 8.956 19,622 -0.23(-2.55%)
Sep 22, 2020 9.120 9.190 9.100 9.190 11,553 -0.01(-0.11%)
Sep 21, 2020 9.350 9.350 9.130 9.200 16,788 -0.09(-0.97%)
Sep 18, 2020 9.380 9.465 9.200 9.290 19,100 -0.04(-0.43%)
Sep 17, 2020 9.420 9.460 9.250 9.330 3,967 -0.11(-1.17%)
Sep 16, 2020 9.320 9.450 9.320 9.440 10,639 +0.15(+1.61%)
Sep 15, 2020 9.225 9.310 9.205 9.290 6,654 +0.05(+0.54%)
Sep 14, 2020 9.190 9.270 9.180 9.240 16,753 +0.04(+0.43%)
Sep 11, 2020 9.200 9.260 9.190 9.200 5,700 -0.05(-0.54%)
Sep 10, 2020 9.230 9.260 9.230 9.250 4,467 -0.01(-0.11%)
Sep 09, 2020 9.110 9.270 9.100 9.260 30,063 +0.16(+1.76%)
Sep 08, 2020 8.660 9.110 8.660 9.100 34,407 -0.01(-0.11%)
Sep 04, 2020 9.060 9.110 8.950 9.110 17,700 +0.11(+1.22%)
Sep 03, 2020 9.090 9.090 8.815 9.000 39,115 -0.04(-0.44%)
Sep 02, 2020 9.110 9.110 8.958 9.040 16,898 -0.05(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.