VETIVA BANKING ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2024-02-12 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2024-02-09 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2024-02-08 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2024-02-07 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2024-02-06 | 9.700 | 9.700 | 9.350 | 9.350 | 9.350 | 10 |
| 2024-02-05 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 649 |
| 2024-02-02 | 9.500 | 9.700 | 9.500 | 9.700 | 9.700 | 10 |
| 2024-02-01 | 9.500 | 10.000 | 9.500 | 9.500 | 9.500 | 100,200 |
| 2024-01-31 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-01-30 | 10.180 | 10.180 | 9.500 | 9.500 | 9.500 | 750 |
| 2024-01-29 | 10.180 | 10.180 | 10.180 | 10.180 | 10.180 | 0 |
| 2024-01-26 | 10.000 | 10.180 | 10.000 | 10.180 | 10.180 | 10 |
| 2024-01-25 | 9.950 | 10.000 | 9.950 | 10.000 | 10.000 | 10 |
| 2024-01-24 | 10.100 | 10.100 | 9.950 | 9.950 | 9.950 | 10 |
| 2024-01-23 | 10.400 | 10.400 | 10.100 | 10.100 | 10.100 | 1,810 |
| 2024-01-22 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 0 |
| 2024-01-19 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 0 |
| 2024-01-18 | 10.250 | 11.270 | 10.250 | 10.400 | 10.400 | 54,200 |
| 2024-01-17 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2024-01-16 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2024-01-15 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2024-01-12 | 10.000 | 10.250 | 10.000 | 10.250 | 10.250 | 10 |
| 2024-01-11 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2024-01-10 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2024-01-09 | 9.500 | 10.000 | 9.500 | 10.000 | 10.000 | 10 |
| 2024-01-08 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-01-05 | 8.900 | 9.500 | 8.900 | 9.500 | 9.500 | 10 |
| 2024-01-04 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2024-01-03 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2024-01-02 | 8.830 | 8.900 | 8.830 | 8.900 | 8.900 | 331,850 |
| 2023-12-29 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 0 |
| 2023-12-28 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 0 |
| 2023-12-27 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 0 |
| 2023-12-22 | 8.740 | 8.830 | 8.740 | 8.830 | 8.830 | 10 |
| 2023-12-21 | 8.540 | 8.740 | 8.540 | 8.740 | 8.740 | 10 |
| 2023-12-20 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 5 |
| 2023-12-19 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 0 |
| 2023-12-18 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 0 |
| 2023-12-15 | 8.780 | 8.780 | 8.540 | 8.540 | 8.540 | 15 |
| 2023-12-14 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 0 |
| 2023-12-13 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 0 |
| 2023-12-12 | 8.780 | 9.650 | 8.780 | 8.780 | 8.780 | 526 |
| 2023-12-11 | 7.990 | 8.780 | 7.990 | 8.780 | 8.780 | 5 |
| 2023-12-08 | 7.530 | 7.990 | 7.530 | 7.990 | 7.990 | 10 |
| 2023-12-07 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 0 |
| 2023-12-06 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 0 |
| 2023-12-05 | 7.520 | 7.530 | 7.520 | 7.530 | 7.530 | 13,070 |
| 2023-12-04 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 0 |
| 2023-12-01 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 0 |
| 2023-11-30 | 7.400 | 7.520 | 7.400 | 7.520 | 7.520 | 9,395 |
| 2023-11-29 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2023-11-28 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2023-11-27 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2023-11-24 | 7.250 | 7.400 | 7.250 | 7.400 | 7.400 | 10 |
| 2023-11-23 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-11-22 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-11-21 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-11-20 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-11-17 | 7.800 | 7.800 | 7.250 | 7.250 | 7.250 | 10 |
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.