Global X MSCI Nigeria ETF (NGE) Historical Stock Data
3.74 ↑0.00 (0.00%)
As of March 25, 2024, 3:42pm EST.
Historical Data
In the past 30 trading days, NGE is down -0.29% a day on average. There have been 14 days where Global X MSCI Nigeria ETF closed green and 16 days where NGE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-03-25 | 3.74 | 3.74 | ↑$0.00 (0.00%) | 3.72 | 3.74 | 18.24K |
| 2024-03-22 | 3.70 | 3.74 | ↑$0.04 (1.08%) | 3.70 | 3.74 | 6.26K |
| 2024-03-21 | 3.79 | 3.75 | ↓$0.04 (-1.06%) | 3.71 | 3.79 | 10.86K |
| 2024-03-20 | 3.74 | 3.79 | ↑$0.05 (1.34%) | 3.73 | 3.79 | 8.18K |
| 2024-03-19 | 3.72 | 3.74 | ↑$0.02 (0.54%) | 3.71 | 3.77 | 14.27K |
| 2024-03-18 | 3.80 | 3.77 | ↓$0.03 (-0.79%) | 3.70 | 3.80 | 10.21K |
| 2024-03-15 | 3.79 | 3.79 | ↑$0.00 (0.00%) | 3.75 | 3.79 | 16.39K |
| 2024-03-14 | 3.75 | 3.75 | ↑$0.00 (0.00%) | 3.73 | 3.77 | 5.99K |
| 2024-03-13 | 3.75 | 3.77 | ↑$0.02 (0.53%) | 3.72 | 3.77 | 10.65K |
| 2024-03-12 | 3.79 | 3.75 | ↓$0.04 (-1.06%) | 3.75 | 3.79 | 17.81K |
| 2024-03-11 | 3.72 | 3.78 | ↑$0.06 (1.61%) | 3.72 | 3.79 | 17.90K |
| 2024-03-08 | 3.75 | 3.74 | ↓$0.01 (-0.27%) | 3.71 | 3.75 | 8.71K |
| 2024-03-07 | 3.69 | 3.74 | ↑$0.05 (1.36%) | 3.68 | 3.75 | 7.28K |
| 2024-03-06 | 3.63 | 3.68 | ↑$0.05 (1.38%) | 3.55 | 3.72 | 129.68K |
| 2024-03-05 | 3.68 | 3.63 | ↓$0.05 (-1.36%) | 3.56 | 3.69 | 14.35K |
| 2024-03-04 | 3.73 | 3.65 | ↓$0.08 (-2.14%) | 3.61 | 3.73 | 21.04K |
| 2024-03-01 | 3.73 | 3.66 | ↓$0.07 (-1.88%) | 3.61 | 3.73 | 10.58K |
| 2024-02-29 | 3.73 | 3.64 | ↓$0.09 (-2.41%) | 3.61 | 3.73 | 13K |
| 2024-02-28 | 3.63 | 3.63 | ↑$0.00 (0.00%) | 3.62 | 3.73 | 25.68K |
| 2024-02-27 | 3.73 | 3.65 | ↓$0.08 (-2.14%) | 3.65 | 3.73 | 8.98K |
| 2024-02-26 | 3.65 | 3.67 | ↑$0.02 (0.66%) | 3.65 | 3.69 | 47.67K |
| 2024-02-23 | 3.67 | 3.66 | ↓$0.01 (-0.27%) | 3.66 | 3.70 | 36.72K |
| 2024-02-22 | 3.70 | 3.67 | ↓$0.03 (-0.81%) | 3.64 | 3.70 | 4.39K |
| 2024-02-21 | 3.72 | 3.70 | ↓$0.02 (-0.54%) | 3.66 | 3.72 | 4.69K |
| 2024-02-20 | 3.68 | 3.68 | ↑$0.00 (0.00%) | 3.65 | 3.75 | 63.64K |
| 2024-02-16 | 3.66 | 3.65 | ↓$0.01 (-0.27%) | 3.64 | 3.69 | 10.45K |
| 2024-02-15 | 3.73 | 3.70 | ↓$0.03 (-0.80%) | 3.65 | 3.73 | 48.26K |
| 2024-02-14 | 3.71 | 3.69 | ↓$0.02 (-0.54%) | 3.67 | 3.73 | 29.19K |
| 2024-02-13 | 3.72 | 3.69 | ↓$0.03 (-0.81%) | 3.67 | 3.72 | 18.93K |
| 2024-02-12 | 3.73 | 3.73 | ↑$0.00 (0.00%) | 3.70 | 3.73 | 9.96K |
Create an account or log in to view more rows.
$NGE recovery hasn’t even started yet.. imo
$NGE Up! Up! Up! Up! Up! Up! Up!
$NGE oh my!
$NGE The United States stock market is going to crash.
$NGE Green by EOD guarentee
$NGE hows short doing? Keep short pls
we need your money.
$NGE cup and handle forming
$NGE buy more doomers!!!
$NGE just bought a half position.
$NGE when is earnings