VETIVA BANKING ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 28.750 | 28.750 | 28.750 | 28.750 | 28.750 | 0 |
| 2026-10-14 | 29.000 | 29.000 | 26.910 | 28.750 | 28.750 | 76,508 |
| 2026-10-13 | 28.870 | 29.000 | 26.510 | 29.000 | 29.000 | 83,239 |
| 2026-10-12 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 0 |
| 2026-10-09 | 29.290 | 29.700 | 27.510 | 29.000 | 29.000 | 86,178 |
| 2026-10-08 | 29.600 | 29.600 | 29.600 | 29.600 | 29.600 | 0 |
| 2026-10-07 | 29.000 | 30.500 | 28.250 | 29.600 | 29.600 | 94,303 |
| 2026-10-06 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 0 |
| 2026-10-05 | 28.000 | 29.600 | 27.500 | 29.000 | 29.000 | 108,291 |
| 2026-10-02 | 27.600 | 27.600 | 27.600 | 27.600 | 27.600 | 0 |
| 2026-09-30 | 28.700 | 28.700 | 28.700 | 28.700 | 28.700 | 0 |
| 2026-09-29 | 30.300 | 30.300 | 28.500 | 28.700 | 28.700 | 163,979 |
| 2026-09-28 | 30.640 | 31.080 | 28.510 | 30.300 | 30.300 | 122,814 |
| 2026-09-25 | 30.000 | 30.700 | 28.060 | 30.640 | 30.640 | 131,563 |
| 2026-09-24 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 0 |
| 2026-09-23 | 29.400 | 29.600 | 27.600 | 29.000 | 29.000 | 128,388 |
| 2026-09-22 | 29.500 | 29.980 | 27.800 | 29.400 | 29.400 | 73,074 |
| 2026-09-21 | 29.000 | 30.850 | 27.600 | 29.500 | 29.500 | 252,842 |
| 2026-09-18 | 28.200 | 31.000 | 27.900 | 29.000 | 29.000 | 162,055 |
| 2026-09-17 | 27.480 | 27.480 | 27.480 | 27.480 | 27.480 | 0 |
| 2026-09-16 | 26.000 | 28.540 | 26.000 | 27.480 | 27.480 | 98,470 |
| 2026-09-15 | 27.990 | 28.800 | 25.260 | 26.000 | 26.000 | 181,314 |
| 2026-09-14 | 28.500 | 28.500 | 26.000 | 27.990 | 27.990 | 77,101 |
| 2026-09-11 | 28.000 | 28.900 | 27.000 | 28.500 | 28.500 | 187,079 |
| 2026-09-10 | 28.140 | 28.890 | 26.000 | 28.000 | 28.000 | 106,363 |
| 2026-09-09 | 28.290 | 29.400 | 25.500 | 28.140 | 28.140 | 107,667 |
| 2026-09-08 | 29.980 | 29.980 | 29.980 | 29.980 | 29.980 | 0 |
| 2026-09-07 | 30.000 | 31.100 | 28.500 | 29.980 | 29.980 | 95,052 |
| 2026-09-04 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2026-09-03 | 30.900 | 31.350 | 28.500 | 30.000 | 30.000 | 106,939 |
| 2026-09-02 | 30.980 | 31.580 | 28.050 | 30.900 | 30.900 | 256,683 |
| 2026-09-01 | 31.940 | 32.500 | 29.000 | 30.980 | 30.980 | 233,470 |
| 2026-08-31 | 31.770 | 32.890 | 28.700 | 31.940 | 31.940 | 185,165 |
| 2026-08-28 | 30.390 | 32.750 | 29.000 | 31.770 | 31.770 | 317,328 |
| 2026-08-27 | 31.000 | 32.950 | 28.100 | 30.390 | 30.390 | 162,962 |
| 2026-08-26 | 31.390 | 31.390 | 31.390 | 31.390 | 31.390 | 0 |
| 2026-08-24 | 30.000 | 32.890 | 29.000 | 31.390 | 31.390 | 151,986 |
| 2026-08-21 | 29.000 | 31.890 | 28.000 | 30.000 | 30.000 | 250,508 |
| 2026-08-20 | 31.010 | 33.400 | 28.000 | 29.000 | 29.000 | 94,211 |
| 2026-08-19 | 33.950 | 34.000 | 31.000 | 31.010 | 31.010 | 111,039 |
| 2026-08-18 | 34.240 | 34.240 | 31.200 | 33.950 | 33.950 | 256,597 |
| 2026-08-17 | 34.490 | 34.490 | 34.490 | 34.490 | 34.490 | 0 |
| 2026-08-14 | 34.810 | 34.810 | 34.810 | 34.810 | 34.810 | 0 |
| 2026-08-13 | 36.000 | 36.000 | 32.400 | 34.810 | 34.810 | 166,260 |
| 2026-08-12 | 35.990 | 36.690 | 33.650 | 36.000 | 36.000 | 107,651 |
| 2026-08-11 | 34.610 | 37.000 | 33.100 | 35.990 | 35.990 | 189,352 |
| 2026-08-10 | 31.510 | 34.660 | 28.510 | 34.610 | 34.610 | 615,416 |
| 2026-08-07 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 0 |
| 2026-08-06 | 36.870 | 36.980 | 34.000 | 35.000 | 35.000 | 126,605 |
| 2026-08-05 | 37.200 | 37.200 | 37.200 | 37.200 | 37.200 | 0 |
| 2026-08-04 | 34.150 | 37.560 | 34.150 | 37.200 | 37.200 | 238,359 |
| 2026-08-03 | 31.060 | 34.160 | 28.010 | 34.150 | 34.150 | 883,984 |
| 2026-07-31 | 34.200 | 37.600 | 31.050 | 31.060 | 31.060 | 421,032 |
| 2026-07-30 | 38.000 | 41.800 | 34.200 | 34.200 | 34.200 | 644,123 |
| 2026-07-29 | 38.000 | 41.800 | 38.000 | 38.000 | 38.000 | 639,202 |
| 2026-07-28 | 35.000 | 38.500 | 32.000 | 38.000 | 38.000 | 316,338 |
| 2026-07-27 | 32.000 | 35.200 | 30.250 | 35.000 | 35.000 | 600,578 |
| 2026-07-24 | 32.000 | 35.200 | 28.910 | 32.000 | 32.000 | 284,207 |
| 2026-07-23 | 29.350 | 32.280 | 29.350 | 32.000 | 32.000 | 161,049 |
| 2026-07-22 | 28.950 | 31.500 | 28.500 | 29.350 | 29.350 | 191,600 |
Page 1 of 2 · 62 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.