VETIVA CONSUMER GOODS ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 0 |
| 2023-05-23 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 0 |
| 2023-05-22 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 0 |
| 2023-05-19 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 0 |
| 2023-05-18 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 0 |
| 2023-05-17 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 0 |
| 2023-05-16 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 0 |
| 2023-05-15 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 0 |
| 2023-05-12 | 7.370 | 7.430 | 7.370 | 7.430 | 7.430 | 10 |
| 2023-05-11 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 0 |
| 2023-05-10 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 0 |
| 2023-05-09 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 0 |
| 2023-05-08 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 0 |
| 2023-05-05 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 0 |
| 2023-05-04 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 0 |
| 2023-05-03 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 0 |
| 2023-05-02 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 0 |
| 2023-04-28 | 6.990 | 7.370 | 6.990 | 7.370 | 7.370 | 10 |
| 2023-04-27 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2023-04-26 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2023-04-25 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2023-04-20 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2023-04-19 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2023-04-18 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2023-04-17 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2023-04-14 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2023-04-13 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2023-04-12 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2023-04-11 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2023-04-06 | 7.030 | 7.030 | 6.990 | 6.990 | 6.990 | 10 |
| 2023-04-05 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 0 |
| 2023-04-04 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 0 |
| 2023-04-03 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 0 |
| 2023-03-31 | 6.970 | 7.030 | 6.970 | 7.030 | 7.030 | 10 |
| 2023-03-30 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 0 |
| 2023-03-29 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 0 |
| 2023-03-28 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 0 |
| 2023-03-27 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 0 |
| 2023-03-24 | 7.040 | 7.040 | 6.970 | 6.970 | 6.970 | 10 |
| 2023-03-23 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2023-03-22 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2023-03-21 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2023-03-20 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2023-03-17 | 6.940 | 7.040 | 6.940 | 7.040 | 7.040 | 10 |
| 2023-03-16 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 0 |
| 2023-03-15 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 0 |
| 2023-03-14 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 0 |
| 2023-03-13 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 0 |
| 2023-03-10 | 6.840 | 6.940 | 6.840 | 6.940 | 6.940 | 10 |
| 2023-03-09 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 0 |
| 2023-03-08 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 0 |
| 2023-03-07 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 0 |
| 2023-03-06 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 0 |
| 2023-03-03 | 6.220 | 6.840 | 6.220 | 6.840 | 6.840 | 10 |
| 2023-03-02 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2023-03-01 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2023-02-28 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2023-02-27 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2023-02-24 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2023-02-23 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 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.