VETIVA BANKING ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-22 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 0 |
| 2023-08-21 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 0 |
| 2023-08-18 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 0 |
| 2023-08-17 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 0 |
| 2023-08-16 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 0 |
| 2023-08-15 | 6.700 | 7.370 | 6.680 | 6.680 | 6.680 | 13,907 |
| 2023-08-14 | 6.750 | 6.750 | 6.700 | 6.700 | 6.700 | 310 |
| 2023-08-11 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2023-08-10 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 600 |
| 2023-08-09 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 81 |
| 2023-08-08 | 7.370 | 7.370 | 6.750 | 6.750 | 6.750 | 29,810 |
| 2023-08-07 | 6.700 | 7.370 | 6.700 | 7.370 | 7.370 | 200 |
| 2023-08-04 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 1,270 |
| 2023-08-03 | 6.530 | 6.700 | 6.530 | 6.700 | 6.700 | 10 |
| 2023-08-02 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2023-08-01 | 6.660 | 6.660 | 6.530 | 6.530 | 6.530 | 10 |
| 2023-07-31 | 6.770 | 6.770 | 6.660 | 6.660 | 6.660 | 10 |
| 2023-07-28 | 6.930 | 6.930 | 6.770 | 6.770 | 6.770 | 10 |
| 2023-07-27 | 6.990 | 6.990 | 6.930 | 6.930 | 6.930 | 10 |
| 2023-07-26 | 6.930 | 6.990 | 6.930 | 6.990 | 6.990 | 10 |
| 2023-07-25 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 0 |
| 2023-07-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-07-21 | 6.370 | 7.000 | 6.370 | 7.000 | 7.000 | 5 |
| 2023-07-20 | 6.500 | 7.150 | 6.370 | 6.370 | 6.370 | 1,101 |
| 2023-07-19 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-07-18 | 6.500 | 7.150 | 6.500 | 6.500 | 6.500 | 101 |
| 2023-07-17 | 6.180 | 6.500 | 6.180 | 6.500 | 6.500 | 5 |
| 2023-07-14 | 6.340 | 6.340 | 6.180 | 6.180 | 6.180 | 10 |
| 2023-07-13 | 6.770 | 6.770 | 6.340 | 6.340 | 6.340 | 1,001 |
| 2023-07-12 | 7.000 | 7.000 | 6.770 | 6.770 | 6.770 | 5 |
| 2023-07-11 | 7.160 | 7.870 | 7.000 | 7.000 | 7.000 | 360 |
| 2023-07-10 | 7.010 | 7.160 | 7.010 | 7.160 | 7.160 | 5 |
| 2023-07-07 | 6.810 | 7.010 | 6.810 | 7.010 | 7.010 | 5 |
| 2023-07-06 | 6.600 | 6.810 | 6.600 | 6.810 | 6.810 | 10 |
| 2023-07-05 | 6.420 | 6.600 | 6.420 | 6.600 | 6.600 | 6,302,000 |
| 2023-07-04 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 300 |
| 2023-07-03 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 0 |
| 2023-06-30 | 6.100 | 6.420 | 6.100 | 6.420 | 6.420 | 10 |
| 2023-06-27 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 1,000,520 |
| 2023-06-26 | 6.020 | 6.020 | 6.000 | 6.000 | 6.000 | 4,000,000 |
| 2023-06-23 | 5.980 | 6.020 | 5.480 | 6.020 | 6.020 | 8,699,254 |
| 2023-06-22 | 6.060 | 6.060 | 5.460 | 5.980 | 5.980 | 600 |
| 2023-06-21 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 10 |
| 2023-06-20 | 5.860 | 6.060 | 5.860 | 6.060 | 6.060 | 10 |
| 2023-06-19 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 0 |
| 2023-06-16 | 6.160 | 6.160 | 5.860 | 5.860 | 5.860 | 10 |
| 2023-06-15 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2023-06-14 | 5.620 | 6.160 | 5.620 | 6.160 | 6.160 | 10 |
| 2023-06-13 | 5.210 | 5.620 | 5.210 | 5.620 | 5.620 | 22,177,512 |
| 2023-06-09 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 0 |
| 2023-06-08 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 0 |
| 2023-06-07 | 5.280 | 5.280 | 5.210 | 5.210 | 5.210 | 3,000,200 |
| 2023-06-06 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2023-06-05 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2023-06-02 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2023-06-01 | 5.230 | 5.280 | 5.230 | 5.280 | 5.280 | 10 |
| 2023-05-31 | 4.960 | 5.230 | 4.960 | 5.230 | 5.230 | 10 |
| 2023-05-30 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2023-05-26 | 4.620 | 4.960 | 4.620 | 4.960 | 4.960 | 10 |
| 2023-05-25 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 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.