VETIVA BANKING ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	28.910	30.050	28.510	28.950	28.950	99,828
2026-07-20	31.000	32.670	28.000	28.910	28.910	505,048
2026-07-17	28.820	31.660	28.780	31.000	31.000	181,252
2026-07-16	28.790	31.650	28.790	28.820	28.820	108,131
2026-07-15	28.720	28.720	28.720	28.720	28.720	0
2026-07-14	28.720	31.500	28.720	28.720	28.720	125,905
2026-07-13	28.710	31.500	27.820	28.720	28.720	287,191
2026-07-10	29.000	31.500	27.600	28.710	28.710	81,638
2026-07-09	27.820	30.300	27.180	29.000	29.000	123,335
2026-07-08	28.970	31.790	27.820	27.820	27.820	134,035
2026-07-07	27.000	29.620	27.000	28.970	28.970	93,126
2026-07-06	26.600	29.260	26.600	27.000	27.000	193,499
2026-07-03	26.520	26.520	26.520	26.520	26.520	0
2026-07-02	26.500	29.150	25.010	26.520	26.520	141,638
2026-07-01	24.210	24.210	24.210	24.210	24.210	0
2026-06-30	26.070	28.670	24.210	24.210	24.210	245,881
2026-06-29	26.050	28.640	26.050	26.070	26.070	314,766
2026-06-26	28.200	31.000	26.050	26.050	26.050	268,796
2026-06-25	30.920	32.500	28.200	28.200	28.200	377,106
2026-06-24	29.990	32.000	28.250	30.920	30.920	253,869
2026-06-23	29.990	32.500	28.030	29.990	29.990	153,772
2026-06-22	28.250	31.000	28.040	29.990	29.990	129,539
2026-06-19	29.480	29.480	29.480	29.480	29.480	0
2026-06-18	29.480	29.480	29.480	29.480	29.480	0
2026-06-17	28.030	30.830	27.000	29.480	29.480	196,455
2026-06-16	28.240	28.240	28.240	28.240	28.240	0
2026-06-15	29.370	32.300	27.000	28.240	28.240	690,454
2026-06-11	30.440	32.000	28.610	29.370	29.370	222,878
2026-06-10	29.370	30.600	27.400	30.440	30.440	204,652
2026-06-09	29.890	30.600	27.010	29.370	29.370	345,188
2026-06-08	28.900	31.200	27.510	29.890	29.890	567,644
2026-06-05	28.890	28.890	28.890	28.890	28.890	0
2026-06-04	28.400	29.000	26.000	28.890	28.890	140,548
2026-06-03	27.500	27.500	27.500	27.500	27.500	0
2026-06-02	27.000	27.000	27.000	27.000	27.000	0
2026-06-01	25.010	25.010	25.010	25.010	25.010	0
2026-05-29	26.000	28.600	25.010	25.010	25.010	1,057,006
2026-05-26	27.680	30.440	26.000	26.000	26.000	704,218
2026-05-25	29.200	29.200	29.200	29.200	29.200	0
2026-05-22	29.200	29.200	29.200	29.200	29.200	0
2026-05-21	29.200	29.200	29.200	29.200	29.200	0
2026-05-20	32.000	32.000	29.200	29.200	29.200	271,218
2026-05-19	29.700	32.670	27.500	32.000	32.000	514,175
2026-05-18	27.000	29.700	27.000	29.700	29.700	111,863
2026-05-15	27.800	30.580	27.000	27.000	27.000	514,948
2026-05-14	26.500	29.150	26.500	27.800	27.800	767,499
2026-05-13	26.000	26.000	26.000	26.000	26.000	0
2026-05-12	25.010	25.010	25.010	25.010	25.010	0
2026-05-11	25.010	25.010	25.010	25.010	25.010	0
2026-05-08	25.010	25.010	25.010	25.010	25.010	0
2026-05-07	24.530	24.530	24.530	24.530	24.530	0
2026-05-06	24.000	26.000	24.000	24.530	24.530	301,728
2026-05-05	24.000	24.000	24.000	24.000	24.000	0
2026-05-04	24.000	24.000	24.000	24.000	24.000	0
2026-04-30	24.140	24.140	24.140	24.140	24.140	0
2026-04-29	26.800	26.800	26.800	26.800	26.800	0
2026-04-28	27.630	27.630	25.060	26.800	26.800	384,242
2026-04-27	27.950	28.180	26.100	27.630	27.630	478,572
2026-04-24	28.200	28.200	26.500	27.950	27.950	211,631
2026-04-23	27.800	29.290	26.100	28.200	28.200	253,112

← NewerPage 2 of 21 · 1,236 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.