VETIVA CONSUMER GOODS ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-22 | 8.970 | 9.790 | 8.970 | 9.790 | 9.790 | 101 |
| 2023-08-21 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 0 |
| 2023-08-18 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 0 |
| 2023-08-17 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 0 |
| 2023-08-16 | 8.780 | 8.970 | 8.780 | 8.970 | 8.970 | 10 |
| 2023-08-15 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 0 |
| 2023-08-14 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 0 |
| 2023-08-11 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 0 |
| 2023-08-10 | 8.860 | 8.860 | 8.780 | 8.780 | 8.780 | 10 |
| 2023-08-09 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 0 |
| 2023-08-08 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 0 |
| 2023-08-07 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 0 |
| 2023-08-04 | 8.790 | 8.860 | 8.790 | 8.860 | 8.860 | 10 |
| 2023-08-03 | 8.600 | 8.790 | 8.600 | 8.790 | 8.790 | 10 |
| 2023-08-02 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2023-08-01 | 8.660 | 8.660 | 8.600 | 8.600 | 8.600 | 236 |
| 2023-07-31 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 0 |
| 2023-07-28 | 8.780 | 8.780 | 8.660 | 8.660 | 8.660 | 10 |
| 2023-07-27 | 8.870 | 8.870 | 8.780 | 8.780 | 8.780 | 10 |
| 2023-07-26 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 0 |
| 2023-07-25 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 0 |
| 2023-07-24 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 0 |
| 2023-07-21 | 8.730 | 8.870 | 8.730 | 8.870 | 8.870 | 5 |
| 2023-07-20 | 8.730 | 8.730 | 8.730 | 8.730 | 8.730 | 0 |
| 2023-07-19 | 8.730 | 8.730 | 8.730 | 8.730 | 8.730 | 0 |
| 2023-07-18 | 8.730 | 8.730 | 8.730 | 8.730 | 8.730 | 0 |
| 2023-07-17 | 8.730 | 8.730 | 8.730 | 8.730 | 8.730 | 0 |
| 2023-07-14 | 8.800 | 8.800 | 8.730 | 8.730 | 8.730 | 10 |
| 2023-07-13 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2023-07-12 | 8.880 | 8.880 | 8.800 | 8.800 | 8.800 | 5 |
| 2023-07-11 | 8.940 | 8.940 | 8.880 | 8.880 | 8.880 | 5 |
| 2023-07-10 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 0 |
| 2023-07-07 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 0 |
| 2023-07-06 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 0 |
| 2023-07-05 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 0 |
| 2023-07-04 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 0 |
| 2023-07-03 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 0 |
| 2023-06-30 | 8.830 | 8.940 | 8.830 | 8.940 | 8.940 | 10 |
| 2023-06-27 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 0 |
| 2023-06-26 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 0 |
| 2023-06-23 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 0 |
| 2023-06-22 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 0 |
| 2023-06-21 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 0 |
| 2023-06-20 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 0 |
| 2023-06-19 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 0 |
| 2023-06-16 | 9.130 | 9.130 | 8.830 | 8.830 | 8.830 | 10 |
| 2023-06-15 | 9.130 | 9.130 | 9.130 | 9.130 | 9.130 | 0 |
| 2023-06-14 | 8.450 | 9.130 | 8.450 | 9.130 | 9.130 | 10 |
| 2023-06-13 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2023-06-09 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2023-06-08 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2023-06-07 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2023-06-06 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2023-06-05 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2023-06-02 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2023-06-01 | 8.490 | 8.490 | 8.450 | 8.450 | 8.450 | 10 |
| 2023-05-31 | 7.800 | 8.490 | 7.800 | 8.490 | 8.490 | 10 |
| 2023-05-30 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2023-05-26 | 7.430 | 7.800 | 7.430 | 7.800 | 7.800 | 10 |
| 2023-05-25 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 0 |
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.