VETIVA CONSUMER GOODS ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2022-06-03 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2022-06-02 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2022-06-01 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2022-05-31 | 6.750 | 6.750 | 6.520 | 6.520 | 6.520 | 10 |
| 2022-05-30 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2022-05-27 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2022-05-26 | 6.750 | 6.990 | 6.750 | 6.750 | 6.750 | 0 |
| 2022-05-25 | 6.990 | 6.990 | 6.750 | 6.750 | 6.750 | 10 |
| 2022-05-24 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2022-05-23 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2022-05-20 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2022-05-19 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2022-05-18 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2022-05-17 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2022-05-16 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2022-05-13 | 6.610 | 6.990 | 6.610 | 6.990 | 6.990 | 20 |
| 2022-05-12 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 0 |
| 2022-05-11 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 0 |
| 2022-05-10 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 0 |
| 2022-05-09 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 0 |
| 2022-05-06 | 6.180 | 6.610 | 6.180 | 6.610 | 6.610 | 10 |
| 2022-05-05 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2022-05-04 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2022-04-29 | 5.820 | 6.180 | 5.820 | 6.180 | 6.180 | 10 |
| 2022-04-28 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2022-04-27 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2022-04-26 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2022-04-25 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2022-04-22 | 5.620 | 5.820 | 5.620 | 5.820 | 5.820 | 10 |
| 2022-04-21 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2022-04-20 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2022-04-19 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2022-04-14 | 5.550 | 5.620 | 5.550 | 5.620 | 5.620 | 10 |
| 2022-04-13 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2022-04-12 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2022-04-11 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2022-04-08 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2022-04-07 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2022-04-06 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2022-04-05 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2022-04-04 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2022-04-01 | 5.550 | 5.650 | 5.550 | 5.550 | 5.550 | 0 |
| 2022-03-31 | 5.650 | 5.650 | 5.550 | 5.550 | 5.550 | 10 |
| 2022-03-30 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2022-03-29 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2022-03-28 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2022-03-25 | 5.710 | 5.710 | 5.650 | 5.650 | 5.650 | 10 |
| 2022-03-24 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 0 |
| 2022-03-23 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 0 |
| 2022-03-22 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 0 |
| 2022-03-21 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 0 |
| 2022-03-18 | 5.770 | 5.770 | 5.710 | 5.710 | 5.710 | 10 |
| 2022-03-17 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2022-03-16 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2022-03-15 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2022-03-14 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2022-03-11 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2022-03-10 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2022-03-09 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 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.