VETIVA BANKING ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2023-02-22 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2023-02-21 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2023-02-20 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2023-02-17 | 5.420 | 5.420 | 4.950 | 4.950 | 4.950 | 10 |
| 2023-02-16 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 0 |
| 2023-02-15 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 0 |
| 2023-02-14 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 0 |
| 2023-02-13 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 0 |
| 2023-02-10 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 0 |
| 2023-02-09 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 0 |
| 2023-02-08 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 0 |
| 2023-02-07 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 0 |
| 2023-02-06 | 4.930 | 5.420 | 4.930 | 5.420 | 5.420 | 36 |
| 2023-02-03 | 4.490 | 4.930 | 4.490 | 4.930 | 4.930 | 1,290 |
| 2023-02-02 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 20,000 |
| 2023-02-01 | 4.390 | 4.490 | 4.000 | 4.490 | 4.490 | 544,100 |
| 2023-01-31 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 0 |
| 2023-01-30 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 0 |
| 2023-01-27 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 0 |
| 2023-01-26 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 0 |
| 2023-01-25 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 0 |
| 2023-01-24 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 0 |
| 2023-01-23 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 0 |
| 2023-01-20 | 4.500 | 4.500 | 4.390 | 4.390 | 4.390 | 10 |
| 2023-01-19 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-01-18 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-01-17 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-01-16 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-01-13 | 4.350 | 4.500 | 4.350 | 4.500 | 4.500 | 10 |
| 2023-01-12 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2023-01-11 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2023-01-10 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2023-01-09 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2023-01-06 | 4.230 | 4.350 | 4.230 | 4.350 | 4.350 | 10 |
| 2023-01-05 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 0 |
| 2023-01-04 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 0 |
| 2023-01-03 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 0 |
| 2022-12-30 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 0 |
| 2022-12-29 | 4.230 | 4.270 | 4.230 | 4.230 | 4.230 | 1,305,000 |
| 2022-12-28 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 0 |
| 2022-12-23 | 4.180 | 4.230 | 4.180 | 4.230 | 4.230 | 10 |
| 2022-12-22 | 4.180 | 4.180 | 3.780 | 4.180 | 4.180 | 1,300,010 |
| 2022-12-21 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2022-12-20 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2022-12-19 | 4.170 | 4.180 | 4.170 | 4.180 | 4.180 | 175 |
| 2022-12-16 | 4.030 | 4.170 | 4.030 | 4.170 | 4.170 | 10 |
| 2022-12-15 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2022-12-14 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2022-12-13 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2022-12-12 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2022-12-09 | 3.990 | 4.030 | 3.990 | 4.030 | 4.030 | 10 |
| 2022-12-08 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2022-12-07 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2022-12-06 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2022-12-05 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2022-12-02 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2022-12-01 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2022-11-30 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2022-11-29 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 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.