VETIVA CONSUMER GOODS ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	14.800	14.800	14.800	14.800	14.800	0
2024-02-12	14.800	14.800	14.800	14.800	14.800	0
2024-02-09	14.800	14.800	14.800	14.800	14.800	0
2024-02-08	14.800	14.800	14.800	14.800	14.800	0
2024-02-07	14.800	14.800	14.800	14.800	14.800	0
2024-02-06	14.800	14.800	14.800	14.800	14.800	0
2024-02-05	14.800	14.800	14.800	14.800	14.800	0
2024-02-02	14.500	14.800	14.500	14.800	14.800	10
2024-02-01	13.940	15.330	13.940	14.500	14.500	219
2024-01-31	14.200	14.200	13.940	13.940	13.940	10
2024-01-30	14.700	14.700	14.200	14.200	14.200	10
2024-01-29	14.700	14.700	14.700	14.700	14.700	0
2024-01-26	15.850	15.850	14.700	14.700	14.700	420
2024-01-25	14.410	15.850	14.410	15.850	15.850	10
2024-01-24	13.100	14.410	13.100	14.410	14.410	1
2024-01-23	13.100	13.100	13.100	13.100	13.100	0
2024-01-22	13.100	13.100	13.100	13.100	13.100	0
2024-01-19	13.100	13.100	13.100	13.100	13.100	0
2024-01-18	12.650	13.100	12.650	13.100	13.100	10
2024-01-17	12.650	12.650	12.650	12.650	12.650	0
2024-01-16	12.650	12.650	12.650	12.650	12.650	0
2024-01-15	12.200	13.420	12.200	12.650	12.650	20
2024-01-12	11.380	12.200	11.380	12.200	12.200	10
2024-01-11	11.380	11.380	11.380	11.380	11.380	0
2024-01-10	12.190	12.190	11.380	11.380	11.380	900
2024-01-09	11.380	12.190	11.380	12.190	12.190	10
2024-01-08	11.380	11.380	11.380	11.380	11.380	0
2024-01-05	11.380	11.380	11.380	11.380	11.380	0
2024-01-04	11.380	11.380	11.380	11.380	11.380	0
2024-01-03	11.380	11.380	11.380	11.380	11.380	0
2024-01-02	11.380	11.380	11.380	11.380	11.380	0
2023-12-29	11.380	11.380	11.380	11.380	11.380	0
2023-12-28	11.380	11.380	11.380	11.380	11.380	0
2023-12-27	11.380	11.380	11.380	11.380	11.380	0
2023-12-22	11.470	11.470	11.380	11.380	11.380	10
2023-12-21	11.470	11.470	11.470	11.470	11.470	0
2023-12-20	11.470	11.470	11.470	11.470	11.470	0
2023-12-19	11.470	11.470	11.470	11.470	11.470	0
2023-12-18	11.470	11.470	11.470	11.470	11.470	0
2023-12-15	11.470	11.470	11.470	11.470	11.470	0
2023-12-14	11.470	11.470	11.470	11.470	11.470	0
2023-12-13	11.470	11.470	11.470	11.470	11.470	0
2023-12-12	11.470	11.470	11.470	11.470	11.470	0
2023-12-11	11.470	11.470	11.470	11.470	11.470	0
2023-12-08	11.470	11.470	11.470	11.470	11.470	0
2023-12-07	11.470	11.470	11.470	11.470	11.470	0
2023-12-06	11.470	11.470	11.470	11.470	11.470	0
2023-12-05	11.470	11.470	11.470	11.470	11.470	0
2023-12-04	11.470	11.470	11.470	11.470	11.470	0
2023-12-01	11.470	11.470	11.470	11.470	11.470	0
2023-11-30	11.470	11.470	11.470	11.470	11.470	0
2023-11-29	11.470	11.470	11.470	11.470	11.470	0
2023-11-28	11.470	11.470	11.470	11.470	11.470	0
2023-11-27	11.470	11.470	11.470	11.470	11.470	0
2023-11-24	11.520	11.520	11.470	11.470	11.470	10
2023-11-23	11.520	11.520	11.520	11.520	11.520	0
2023-11-22	11.520	11.520	11.520	11.520	11.520	0
2023-11-21	11.520	11.520	11.520	11.520	11.520	0
2023-11-20	11.520	11.520	11.520	11.520	11.520	0
2023-11-17	11.520	11.520	11.520	11.520	11.520	0

← NewerPage 12 of 21 · 1,239 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.