VETIVA BANKING ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2024-08-09 | 8.200 | 8.550 | 8.200 | 8.550 | 8.550 | 325 |
| 2024-08-08 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-08-07 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-08-06 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-08-05 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-08-02 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-08-01 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-07-31 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-07-30 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-07-29 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-07-26 | 8.550 | 8.550 | 8.200 | 8.200 | 8.200 | 1 |
| 2024-07-25 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2024-07-24 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2024-07-23 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2024-07-22 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2024-07-19 | 8.550 | 8.550 | 8.240 | 8.550 | 8.550 | 182,068 |
| 2024-07-18 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2024-07-17 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2024-07-16 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2024-07-15 | 8.550 | 8.600 | 8.550 | 8.550 | 8.550 | 5,000 |
| 2024-07-12 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2024-07-11 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2024-07-10 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2024-07-09 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2024-07-08 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2024-07-05 | 8.250 | 8.550 | 8.250 | 8.550 | 8.550 | 10 |
| 2024-07-04 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-07-03 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-07-02 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-07-01 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-06-28 | 8.150 | 8.250 | 8.150 | 8.250 | 8.250 | 10 |
| 2024-06-27 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-06-26 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-06-25 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-06-24 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-06-21 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-06-20 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-06-19 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-06-14 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-06-13 | 7.900 | 8.150 | 7.900 | 8.150 | 8.150 | 2,010 |
| 2024-06-11 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-06-10 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-06-07 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-06-06 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 100 |
| 2024-06-05 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-06-04 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-06-03 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-05-31 | 7.500 | 7.900 | 7.500 | 7.900 | 7.900 | 10 |
| 2024-05-30 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-05-29 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-05-28 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-05-27 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-05-24 | 8.000 | 8.000 | 7.500 | 7.500 | 7.500 | 10 |
| 2024-05-23 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-05-22 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-05-21 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-05-20 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-05-17 | 8.320 | 8.320 | 8.000 | 8.000 | 8.000 | 10 |
| 2024-05-16 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 0 |
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.