VETIVA BANKING ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	27.800	29.390	25.100	27.800	27.800	350,866
2026-04-21	26.100	28.610	24.020	27.800	27.800	1,562,085
2026-04-20	28.000	30.450	26.100	26.100	26.100	1,298,680
2026-04-17	27.100	29.250	27.100	28.000	28.000	325,453
2026-04-16	29.800	32.500	27.100	27.100	27.100	1,076,335
2026-04-15	29.860	29.860	29.800	29.800	29.800	336,781
2026-04-14	29.850	29.850	29.850	29.850	29.850	0
2026-04-13	29.740	32.710	29.740	29.850	29.850	411,961
2026-04-10	27.050	29.750	27.000	29.740	29.740	372,088
2026-04-09	30.000	33.000	27.050	27.050	27.050	1,031,403
2026-04-08	30.000	33.000	30.000	30.000	30.000	1,063,528
2026-04-07	30.000	33.000	28.000	30.000	30.000	581,509
2026-04-02	29.000	29.000	29.000	29.000	29.000	0
2026-04-01	31.170	31.190	28.060	29.000	29.000	452,623
2026-03-31	28.610	31.420	26.400	31.170	31.170	1,196,360
2026-03-30	26.010	26.010	26.010	26.010	26.010	0
2026-03-27	28.090	28.090	28.090	28.090	28.090	0
2026-03-26	31.210	31.210	31.210	31.210	31.210	0
2026-03-25	28.560	31.410	28.560	31.210	31.210	779,782
2026-03-24	25.970	25.970	25.970	25.970	25.970	0
2026-03-23	23.610	25.970	23.610	25.970	25.970	254,929
2026-03-18	26.000	28.600	23.610	23.610	23.610	2,220,819
2026-03-17	28.560	31.410	26.000	26.000	26.000	1,230,105
2026-03-16	25.980	28.570	25.980	28.560	28.560	111,347
2026-03-13	28.860	31.730	25.980	25.980	25.980	674,485
2026-03-12	32.060	32.060	32.060	32.060	32.060	0
2026-03-11	29.150	32.060	27.060	32.060	32.060	472,596
2026-03-10	26.500	26.500	26.500	26.500	26.500	0
2026-03-09	25.830	28.150	25.830	26.500	26.500	97,272
2026-03-06	25.200	25.200	25.200	25.200	25.200	0
2026-03-05	25.200	27.720	25.200	25.200	25.200	535,353
2026-03-04	28.000	30.730	25.200	25.200	25.200	466,344
2026-03-03	28.100	30.810	28.000	28.000	28.000	288,249
2026-03-02	31.190	34.300	28.100	28.100	28.100	408,847
2026-02-27	38.500	38.500	38.500	38.500	38.500	0
2026-02-26	38.500	38.500	38.500	38.500	38.500	0
2026-02-25	35.000	35.000	35.000	35.000	35.000	0
2026-02-24	33.000	36.300	30.600	35.000	35.000	153,598
2026-02-23	30.000	33.000	30.000	33.000	33.000	129,787
2026-02-20	31.910	35.100	30.000	30.000	30.000	332,821
2026-02-19	29.010	31.910	29.010	31.910	31.910	47,170
2026-02-18	29.000	31.900	29.000	29.010	29.010	228,451
2026-02-17	29.260	32.180	29.000	29.000	29.000	123,955
2026-02-16	29.260	32.180	29.260	29.260	29.260	369,674
2026-02-13	32.400	35.640	29.260	29.260	29.260	794,865
2026-02-12	36.000	39.600	32.400	32.400	32.400	513,718
2026-02-11	36.000	39.600	36.000	36.000	36.000	967,445
2026-02-10	39.570	39.570	39.570	39.570	39.570	0
2026-02-09	35.980	39.570	35.980	39.570	39.570	26,524
2026-02-06	32.710	35.980	32.710	35.980	35.980	40,350
2026-02-05	29.740	32.710	29.740	32.710	32.710	102,850
2026-02-04	27.040	27.040	27.040	27.040	27.040	0
2026-02-03	27.040	29.700	27.040	27.040	27.040	90,940
2026-02-02	27.040	29.740	27.040	27.040	27.040	204,262
2026-01-30	30.020	33.020	27.040	27.040	27.040	489,183
2026-01-29	33.330	36.660	30.020	30.020	30.020	365,399
2026-01-28	37.030	37.030	37.030	37.030	37.030	0
2026-01-27	33.670	37.030	33.670	37.030	37.030	22,898
2026-01-26	30.610	33.670	30.610	33.670	33.670	1,060
2026-01-23	27.830	30.610	27.830	30.610	30.610	21,240

← NewerPage 3 of 21 · 1,238 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.