NBI Global Private Equity ETF - NGPE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 25, 2025	53.66	53.81	53.81	53.81	53.66	228
September 24, 2025	55.35	54.45	54.45	55.35	54.45	1,702
September 23, 2025	55.98	55.7	55.7	56.34	55.7	3,900
September 22, 2025	55.72	55.62	55.62	55.72	55.62	1,105
September 19, 2025	55.89	55.89	55.89	55.89	55.89	0
September 18, 2025	55.88	55.88	55.88	55.88	55.88	130
September 17, 2025	55.06	54.96	54.96	55.3	54.75	2,700
September 16, 2025	54.74	54.74	54.74	54.74	54.74	160
September 15, 2025	55.45	55.29	55.29	55.45	55.29	1,100
September 12, 2025	55.4	55.54	55.54	55.54	55.4	2,700
September 11, 2025	55.56	55.56	55.56	55.56	55.56	1,720
September 10, 2025	54.5	54.5	54.5	54.5	54.5	1,200
September 09, 2025	54.1	54.14	54.14	54.14	53.98	1,708
September 08, 2025	53.96	53.96	53.96	53.96	53.96	24
September 05, 2025	53.7	53.7	53.7	53.7	53.7	901
September 04, 2025	53.37	53.37	53.37	53.37	53.37	0
September 03, 2025	53.09	53.28	53.28	53.28	53.09	432
September 02, 2025	53.21	53.35	53.35	53.35	53.21	315
August 29, 2025	54.57	54.57	54.32	54.57	54.57	230
August 28, 2025	54.62	54.62	54.62	54.62	54.62	600
August 27, 2025	54.66	54.74	54.74	54.74	54.66	300
August 26, 2025	54.79	54.79	54.79	54.8	54.79	719
August 25, 2025	55.08	54.77	54.77	55.32	54.77	4,200
August 22, 2025	54.24	55.35	55.35	55.35	54.24	1,142
August 21, 2025	54.29	54.29	54.29	54.29	54.29	0
August 20, 2025	54.66	54.66	54.66	54.66	54.66	0
August 19, 2025	55.05	54.7	54.66	55.05	54.63	1,210
August 18, 2025	54.88	54.76	54.9	54.96	54.76	4,211
August 15, 2025	55.45	55.45	55.45	55.45	55.45	0
August 14, 2025	55.47	55.47	55.47	55.47	55.47	0
August 13, 2025	55.44	55.35	55.35	55.45	55.35	707
August 12, 2025	54.44	54.44	54.44	54.44	54.44	0
August 11, 2025	54.56	54.44	54.44	54.66	54.44	400
August 08, 2025	54.1	54.6	54.6	54.6	54.09	1,205
August 07, 2025	54.32	53.9	53.9	54.32	53.9	700
August 06, 2025	54.11	54.17	54.17	54.17	54.11	1,203
August 05, 2025	54.1	53.77	53.77	54.1	53.77	500
August 01, 2025	53.96	53.96	53.96	53.96	53.96	0
July 31, 2025	54.16	53.96	53.96	54.16	53.96	205
July 30, 2025	54.84	54.59	54.59	54.9	54.41	1,705
July 29, 2025	54.75	54.83	54.83	54.83	54.75	400
July 28, 2025	55.02	55.06	55.06	55.06	55.02	300
July 25, 2025	55.13	55.12	55.38	55.13	55.12	355
July 24, 2025	55.06	55.06	55.06	55.06	55.06	0
July 23, 2025	54.97	54.94	54.94	55	54.94	5,330
July 22, 2025	53.79	54.08	54.08	54.08	53.79	5,300
July 21, 2025	54.55	54.36	54.36	54.55	54.36	400
July 18, 2025	55	54.73	54.73	55	54.66	500
July 17, 2025	54.69	55.03	55.03	55.03	54.69	2,525
July 16, 2025	53.31	53.89	53.89	53.89	53.31	300
July 15, 2025	52.86	52.86	52.86	52.86	52.86	226
July 14, 2025	53.21	53.21	53.21	53.21	53.21	14
July 11, 2025	52.96	53.13	53.13	53.3	52.96	1,600
July 10, 2025	53	53.73	53.73	53.73	53	300
July 09, 2025	52.68	52.65	52.65	52.68	52.65	316
July 08, 2025	52.55	52.68	52.68	52.68	52.55	2,611
July 07, 2025	51.77	51.77	51.77	51.77	51.77	121
July 04, 2025	51.89	51.78	51.78	51.96	51.78	526
July 03, 2025	51.61	51.61	51.61	51.61	51.61	11
July 02, 2025	51.44	51.7	51.7	51.7	51.44	322

NBI Global Private Equity ETF (NGPE.TO) TSX