VETIVA BANKING ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2021-12-08 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2021-12-07 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2021-12-06 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2021-12-03 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2021-12-02 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2021-12-01 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2021-11-30 | 3.910 | 3.920 | 3.910 | 3.910 | 3.910 | 0 |
| 2021-11-29 | 3.910 | 3.920 | 3.910 | 3.910 | 3.910 | 0 |
| 2021-11-26 | 3.920 | 3.920 | 3.910 | 3.910 | 3.910 | 10 |
| 2021-11-25 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2021-11-24 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2021-11-23 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2021-11-22 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2021-11-19 | 4.100 | 4.100 | 3.690 | 3.920 | 3.920 | 40,010 |
| 2021-11-18 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2021-11-17 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2021-11-16 | 3.980 | 4.100 | 3.980 | 4.100 | 4.100 | 1,000 |
| 2021-11-15 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2021-11-12 | 4.040 | 4.040 | 3.980 | 3.980 | 3.980 | 10 |
| 2021-11-11 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2021-11-10 | 3.790 | 4.040 | 3.790 | 4.040 | 4.040 | 50 |
| 2021-11-09 | 4.080 | 4.080 | 3.790 | 3.790 | 3.790 | 5,801 |
| 2021-11-08 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2021-11-05 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2021-11-04 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2021-11-03 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2021-11-02 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2021-11-01 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2021-10-29 | 4.000 | 4.080 | 4.000 | 4.080 | 4.080 | 10 |
| 2021-10-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2021-10-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2021-10-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2021-10-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2021-10-22 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 10 |
| 2021-10-21 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2021-10-20 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2021-10-18 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2021-10-15 | 3.710 | 3.980 | 3.710 | 3.980 | 3.980 | 10 |
| 2021-10-14 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
← NewerPage 21 of 21 · 1,240 trading days
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.