VETIVA CONSUMER GOODS ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 46.700 | 46.700 | 46.700 | 46.700 | 46.700 | 0 |
| 2026-10-14 | 47.000 | 47.500 | 46.010 | 46.700 | 46.700 | 14,814 |
| 2026-10-13 | 47.990 | 47.990 | 45.020 | 47.000 | 47.000 | 24,984 |
| 2026-10-12 | 47.990 | 47.990 | 47.990 | 47.990 | 47.990 | 0 |
| 2026-10-09 | 47.290 | 48.800 | 45.000 | 47.990 | 47.990 | 22,389 |
| 2026-10-08 | 49.960 | 49.960 | 49.960 | 49.960 | 49.960 | 0 |
| 2026-10-07 | 47.600 | 52.000 | 45.000 | 49.960 | 49.960 | 166,965 |
| 2026-10-06 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2026-10-05 | 49.000 | 51.550 | 45.050 | 49.000 | 49.000 | 57,111 |
| 2026-10-02 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2026-09-30 | 47.520 | 47.520 | 47.520 | 47.520 | 47.520 | 0 |
| 2026-09-29 | 51.000 | 51.800 | 47.510 | 47.520 | 47.520 | 35,037 |
| 2026-09-28 | 49.000 | 52.950 | 47.000 | 51.000 | 51.000 | 53,513 |
| 2026-09-25 | 47.000 | 49.000 | 46.030 | 49.000 | 49.000 | 20,073 |
| 2026-09-24 | 48.940 | 48.940 | 48.940 | 48.940 | 48.940 | 0 |
| 2026-09-23 | 46.020 | 49.340 | 46.020 | 48.940 | 48.940 | 44,317 |
| 2026-09-22 | 46.000 | 50.000 | 45.010 | 46.020 | 46.020 | 46,434 |
| 2026-09-21 | 44.780 | 49.250 | 42.000 | 46.000 | 46.000 | 76,510 |
| 2026-09-18 | 41.360 | 45.490 | 40.100 | 44.780 | 44.780 | 50,006 |
| 2026-09-17 | 43.970 | 43.970 | 43.970 | 43.970 | 43.970 | 0 |
| 2026-09-16 | 43.980 | 44.990 | 40.000 | 43.970 | 43.970 | 69,848 |
| 2026-09-15 | 44.990 | 45.750 | 41.000 | 43.980 | 43.980 | 41,937 |
| 2026-09-14 | 44.390 | 45.950 | 41.710 | 44.990 | 44.990 | 10,464 |
| 2026-09-11 | 41.770 | 44.500 | 41.770 | 44.390 | 44.390 | 26,507 |
| 2026-09-10 | 41.730 | 45.000 | 41.720 | 41.770 | 41.770 | 36,450 |
| 2026-09-09 | 41.720 | 44.990 | 38.000 | 41.730 | 41.730 | 24,953 |
| 2026-09-08 | 46.120 | 46.120 | 46.120 | 46.120 | 46.120 | 0 |
| 2026-09-07 | 51.100 | 54.980 | 46.000 | 46.120 | 46.120 | 151,984 |
| 2026-09-04 | 53.250 | 53.250 | 53.250 | 53.250 | 53.250 | 0 |
| 2026-09-03 | 51.100 | 53.250 | 50.300 | 53.250 | 53.250 | 37,519 |
| 2026-09-02 | 51.400 | 56.500 | 50.300 | 51.100 | 51.100 | 53,543 |
| 2026-09-01 | 50.000 | 54.000 | 49.500 | 51.400 | 51.400 | 36,695 |
| 2026-08-31 | 51.400 | 56.000 | 49.250 | 50.000 | 50.000 | 57,515 |
| 2026-08-28 | 51.390 | 54.290 | 49.230 | 51.400 | 51.400 | 24,887 |
| 2026-08-27 | 54.690 | 55.670 | 49.230 | 51.390 | 51.390 | 33,385 |
| 2026-08-26 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 0 |
| 2026-08-24 | 56.480 | 56.480 | 51.000 | 55.000 | 55.000 | 61,284 |
| 2026-08-21 | 56.440 | 57.000 | 51.010 | 56.480 | 56.480 | 23,085 |
| 2026-08-20 | 52.530 | 56.600 | 50.530 | 56.440 | 56.440 | 19,433 |
| 2026-08-19 | 57.720 | 58.000 | 52.050 | 52.530 | 52.530 | 24,690 |
| 2026-08-18 | 55.990 | 58.500 | 52.050 | 57.720 | 57.720 | 32,153 |
| 2026-08-17 | 52.110 | 52.110 | 52.110 | 52.110 | 52.110 | 0 |
| 2026-08-14 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 0 |
| 2026-08-13 | 57.000 | 59.000 | 55.000 | 57.000 | 57.000 | 12,907 |
| 2026-08-12 | 58.700 | 61.500 | 55.000 | 57.000 | 57.000 | 43,208 |
| 2026-08-11 | 58.000 | 60.070 | 57.500 | 58.700 | 58.700 | 21,211 |
| 2026-08-10 | 55.110 | 60.000 | 52.800 | 58.000 | 58.000 | 60,467 |
| 2026-08-07 | 55.100 | 55.100 | 55.100 | 55.100 | 55.100 | 0 |
| 2026-08-06 | 59.880 | 60.010 | 55.010 | 55.100 | 55.100 | 76,700 |
| 2026-08-05 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 0 |
| 2026-08-04 | 58.000 | 58.050 | 55.500 | 57.000 | 57.000 | 18,531 |
| 2026-08-03 | 58.000 | 61.500 | 55.000 | 58.000 | 58.000 | 90,266 |
| 2026-07-31 | 56.150 | 61.700 | 55.010 | 58.000 | 58.000 | 27,207 |
| 2026-07-30 | 59.880 | 63.800 | 55.000 | 56.150 | 56.150 | 138,708 |
| 2026-07-29 | 59.880 | 59.980 | 55.500 | 59.880 | 59.880 | 86,047 |
| 2026-07-28 | 59.880 | 61.000 | 54.250 | 59.880 | 59.880 | 85,687 |
| 2026-07-27 | 59.000 | 59.990 | 56.010 | 59.880 | 59.880 | 108,938 |
| 2026-07-24 | 56.100 | 59.980 | 54.200 | 59.000 | 59.000 | 45,742 |
| 2026-07-23 | 56.000 | 59.590 | 55.000 | 56.100 | 56.100 | 56,572 |
| 2026-07-22 | 55.000 | 59.900 | 54.900 | 56.000 | 56.000 | 42,125 |
Page 1 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.