VETIVA CONSUMER GOODS ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	6.010	6.010	6.010	6.010	6.010	0
2022-08-31	6.080	6.080	6.010	6.010	6.010	10
2022-08-30	6.080	6.080	6.080	6.080	6.080	0
2022-08-29	6.080	6.080	6.080	6.080	6.080	0
2022-08-26	6.080	6.080	6.080	6.080	6.080	0
2022-08-25	6.080	6.080	6.080	6.080	6.080	0
2022-08-24	6.080	6.080	6.080	6.080	6.080	0
2022-08-23	6.080	6.080	6.080	6.080	6.080	0
2022-08-22	6.080	6.080	6.080	6.080	6.080	0
2022-08-19	6.080	6.080	6.080	6.080	6.080	0
2022-08-18	6.080	6.080	6.080	6.080	6.080	0
2022-08-17	6.080	6.080	6.080	6.080	6.080	0
2022-08-16	6.080	6.080	6.080	6.080	6.080	0
2022-08-15	6.080	6.080	6.080	6.080	6.080	0
2022-08-12	5.910	6.080	5.910	6.080	6.080	10
2022-08-11	5.910	5.910	5.910	5.910	5.910	0
2022-08-10	5.910	5.910	5.910	5.910	5.910	0
2022-08-09	5.910	5.910	5.910	5.910	5.910	0
2022-08-08	5.910	5.910	5.910	5.910	5.910	0
2022-08-05	6.090	6.090	5.910	5.910	5.910	10
2022-08-04	6.090	6.090	6.090	6.090	6.090	0
2022-08-03	6.090	6.090	6.090	6.090	6.090	0
2022-08-02	6.090	6.090	6.090	6.090	6.090	0
2022-08-01	6.090	6.090	6.090	6.090	6.090	0
2022-07-29	6.090	6.090	6.090	6.090	6.090	0
2022-07-28	6.090	6.090	6.090	6.090	6.090	0
2022-07-27	6.090	6.090	6.090	6.090	6.090	0
2022-07-26	6.090	6.090	6.090	6.090	6.090	0
2022-07-25	6.090	6.090	6.090	6.090	6.090	0
2022-07-22	6.090	6.090	6.090	6.090	6.090	0
2022-07-21	6.090	6.090	6.090	6.090	6.090	0
2022-07-20	6.090	6.090	6.090	6.090	6.090	0
2022-07-19	6.090	6.090	5.950	6.090	6.090	52,010
2022-07-18	6.150	6.150	6.150	6.150	6.150	0
2022-07-15	6.150	6.150	6.150	6.150	6.150	0
2022-07-14	6.150	6.150	6.150	6.150	6.150	0
2022-07-13	6.150	6.150	6.150	6.150	6.150	0
2022-07-08	6.260	6.260	6.150	6.150	6.150	10
2022-07-07	6.260	6.260	6.260	6.260	6.260	0
2022-07-06	6.260	6.260	6.260	6.260	6.260	0
2022-07-05	6.260	6.260	6.260	6.260	6.260	0
2022-07-04	6.260	6.260	6.260	6.260	6.260	0
2022-07-01	6.260	6.260	6.260	6.260	6.260	0
2022-06-30	6.260	6.260	6.260	6.260	6.260	0
2022-06-29	6.260	6.260	6.260	6.260	6.260	0
2022-06-28	6.260	6.260	6.260	6.260	6.260	0
2022-06-27	6.260	6.260	6.260	6.260	6.260	0
2022-06-24	6.400	6.400	6.260	6.260	6.260	10
2022-06-23	6.400	6.400	6.400	6.400	6.400	0
2022-06-22	6.400	6.400	6.400	6.400	6.400	0
2022-06-21	6.400	6.460	6.400	6.400	6.400	0
2022-06-20	6.400	6.460	6.400	6.400	6.400	0
2022-06-17	6.460	6.460	6.400	6.400	6.400	10
2022-06-16	6.460	6.460	6.460	6.460	6.460	0
2022-06-15	6.460	6.460	6.460	6.460	6.460	0
2022-06-14	6.460	6.460	6.460	6.460	6.460	0
2022-06-10	6.520	6.520	6.460	6.460	6.460	10
2022-06-09	6.520	6.520	6.520	6.520	6.520	0
2022-06-08	6.520	6.520	6.520	6.520	6.520	0
2022-06-07	6.520	6.520	6.520	6.520	6.520	0

← NewerPage 18 of 21 · 1,240 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.