VETIVA BANKING ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 0 |
| 2022-06-03 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 0 |
| 2022-06-02 | 4.240 | 4.240 | 4.230 | 4.230 | 4.230 | 1,000 |
| 2022-06-01 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2022-05-31 | 4.190 | 4.240 | 4.190 | 4.240 | 4.240 | 5,010 |
| 2022-05-30 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2022-05-27 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2022-05-26 | 4.190 | 4.360 | 4.190 | 4.190 | 4.190 | 0 |
| 2022-05-25 | 4.360 | 4.360 | 4.190 | 4.190 | 4.190 | 10 |
| 2022-05-24 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2022-05-23 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 1,400 |
| 2022-05-20 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2022-05-19 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2022-05-18 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2022-05-17 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2022-05-16 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2022-05-13 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2022-05-12 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2022-05-11 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2022-05-10 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2022-05-09 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2022-05-06 | 4.340 | 4.360 | 4.340 | 4.360 | 4.360 | 10 |
| 2022-05-05 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2022-05-04 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2022-04-29 | 4.420 | 4.420 | 4.340 | 4.340 | 4.340 | 10 |
| 2022-04-28 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2022-04-27 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2022-04-26 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2022-04-25 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2022-04-22 | 4.390 | 4.420 | 4.390 | 4.420 | 4.420 | 10 |
| 2022-04-21 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 0 |
| 2022-04-20 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 0 |
| 2022-04-19 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 0 |
| 2022-04-14 | 4.140 | 4.390 | 4.140 | 4.390 | 4.390 | 10 |
| 2022-04-13 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 0 |
| 2022-04-12 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 0 |
| 2022-04-11 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 0 |
| 2022-04-08 | 4.060 | 4.140 | 4.060 | 4.140 | 4.140 | 10 |
| 2022-04-07 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2022-04-06 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2022-04-05 | 4.100 | 4.100 | 4.060 | 4.060 | 4.060 | 44,090 |
| 2022-04-04 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2022-04-01 | 4.100 | 4.450 | 4.100 | 4.100 | 4.100 | 0 |
| 2022-03-31 | 4.450 | 4.450 | 4.100 | 4.100 | 4.100 | 10 |
| 2022-03-30 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2022-03-29 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2022-03-28 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2022-03-25 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2022-03-24 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2022-03-23 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2022-03-22 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2022-03-21 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2022-03-18 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2022-03-17 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2022-03-16 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2022-03-15 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2022-03-14 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2022-03-11 | 4.390 | 4.450 | 4.390 | 4.450 | 4.450 | 10 |
| 2022-03-10 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 0 |
| 2022-03-09 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 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.