VETIVA BANKING ETF historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 14 of 21 · 1,239 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.