VETIVA CONSUMER GOODS ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	16.300	16.300	16.300	16.300	16.300	0
2024-08-09	16.300	16.300	16.300	16.300	16.300	0
2024-08-08	16.300	16.300	16.300	16.300	16.300	0
2024-08-07	16.300	16.300	16.300	16.300	16.300	0
2024-08-06	16.300	16.300	16.300	16.300	16.300	0
2024-08-05	16.300	16.300	16.300	16.300	16.300	0
2024-08-02	16.300	16.300	16.300	16.300	16.300	0
2024-08-01	16.300	16.300	16.300	16.300	16.300	0
2024-07-31	16.300	16.300	16.300	16.300	16.300	0
2024-07-30	16.300	16.300	16.300	16.300	16.300	0
2024-07-29	16.300	16.300	16.300	16.300	16.300	0
2024-07-26	16.300	16.300	16.300	16.300	16.300	0
2024-07-25	16.300	16.300	16.300	16.300	16.300	0
2024-07-24	16.300	16.300	16.300	16.300	16.300	0
2024-07-23	16.300	16.300	16.300	16.300	16.300	0
2024-07-22	16.300	16.300	16.300	16.300	16.300	0
2024-07-19	16.300	16.300	16.300	16.300	16.300	0
2024-07-18	16.300	16.300	16.300	16.300	16.300	0
2024-07-17	16.300	16.300	16.300	16.300	16.300	0
2024-07-16	16.300	16.300	16.300	16.300	16.300	0
2024-07-15	16.300	16.300	16.300	16.300	16.300	400
2024-07-12	16.300	16.300	16.300	16.300	16.300	0
2024-07-11	16.300	16.300	16.300	16.300	16.300	0
2024-07-10	16.300	16.300	16.300	16.300	16.300	0
2024-07-09	16.300	16.300	16.300	16.300	16.300	0
2024-07-08	16.300	16.300	16.300	16.300	16.300	0
2024-07-05	16.300	16.300	16.300	16.300	16.300	0
2024-07-04	16.300	16.300	16.300	16.300	16.300	0
2024-07-03	16.300	16.300	16.300	16.300	16.300	0
2024-07-02	16.300	16.300	16.300	16.300	16.300	0
2024-07-01	16.300	16.300	16.300	16.300	16.300	0
2024-06-28	16.300	16.300	15.900	16.300	16.300	20
2024-06-27	16.100	16.300	16.100	16.300	16.300	1
2024-06-26	16.100	16.100	16.100	16.100	16.100	0
2024-06-25	16.100	16.100	16.100	16.100	16.100	0
2024-06-24	16.100	16.100	16.100	16.100	16.100	0
2024-06-21	17.500	17.500	16.100	16.100	16.100	10
2024-06-20	17.500	17.500	17.500	17.500	17.500	0
2024-06-19	17.500	17.500	17.500	17.500	17.500	0
2024-06-14	18.930	18.930	17.500	17.500	17.500	910
2024-06-13	18.930	18.930	18.930	18.930	18.930	0
2024-06-11	18.930	18.930	18.930	18.930	18.930	0
2024-06-10	18.930	18.930	18.930	18.930	18.930	0
2024-06-07	18.930	18.930	18.930	18.930	18.930	0
2024-06-06	18.930	18.930	18.930	18.930	18.930	100
2024-06-05	18.930	18.930	18.930	18.930	18.930	0
2024-06-04	17.210	18.930	17.210	18.930	18.930	4
2024-06-03	15.650	17.210	15.650	17.210	17.210	157
2024-05-31	15.800	15.800	14.300	15.650	15.650	481
2024-05-30	15.800	15.800	15.800	15.800	15.800	0
2024-05-29	15.800	15.800	15.800	15.800	15.800	0
2024-05-28	15.800	15.800	15.800	15.800	15.800	0
2024-05-27	15.800	15.800	15.800	15.800	15.800	0
2024-05-24	16.400	16.400	15.800	15.800	15.800	10
2024-05-23	16.400	16.400	16.400	16.400	16.400	0
2024-05-22	16.400	16.400	16.400	16.400	16.400	0
2024-05-21	16.400	16.400	16.400	16.400	16.400	0
2024-05-20	16.400	16.400	16.400	16.400	16.400	0
2024-05-17	16.400	16.400	16.400	16.400	16.400	0
2024-05-16	16.400	16.400	16.400	16.400	16.400	0

← NewerPage 10 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.