VETIVA CONSUMER GOODS ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	58.500	58.980	55.000	55.000	55.000	24,427
2026-07-20	58.980	59.960	53.100	58.500	58.500	68,865
2026-07-17	57.500	59.900	55.000	58.980	58.980	59,681
2026-07-16	56.000	59.700	55.010	57.500	57.500	31,357
2026-07-15	55.000	55.000	55.000	55.000	55.000	0
2026-07-14	53.010	58.310	53.010	55.000	55.000	91,885
2026-07-13	54.500	58.870	51.000	53.010	53.010	62,173
2026-07-10	57.000	57.950	51.300	54.500	54.500	64,186
2026-07-09	59.000	60.000	53.150	57.000	57.000	46,224
2026-07-08	59.690	61.490	55.110	59.000	59.000	23,772
2026-07-07	56.600	62.000	54.000	59.690	59.690	55,596
2026-07-06	54.900	56.600	53.020	56.600	56.600	33,454
2026-07-03	53.990	53.990	53.990	53.990	53.990	0
2026-07-02	51.000	55.000	51.000	53.990	53.990	44,322
2026-07-01	55.730	55.730	55.730	55.730	55.730	0
2026-06-30	55.000	56.600	49.520	55.730	55.730	79,547
2026-06-29	56.840	58.900	53.070	55.000	55.000	29,988
2026-06-26	53.600	57.000	53.270	56.840	56.840	17,892
2026-06-25	53.020	58.300	50.840	53.600	53.600	112,628
2026-06-24	56.480	57.000	53.020	53.020	53.020	24,501
2026-06-23	53.000	58.010	52.810	56.480	56.480	70,784
2026-06-22	56.990	57.900	53.000	53.000	53.000	40,709
2026-06-19	56.990	56.990	56.990	56.990	56.990	0
2026-06-18	56.990	56.990	56.990	56.990	56.990	0
2026-06-17	57.950	58.000	52.500	56.990	56.990	44,985
2026-06-16	58.990	58.990	58.990	58.990	58.990	0
2026-06-15	58.890	61.650	56.060	58.990	58.990	92,496
2026-06-11	58.980	61.000	56.200	58.890	58.890	70,955
2026-06-10	55.500	60.000	55.500	58.980	58.980	95,553
2026-06-09	56.050	60.000	55.500	55.500	55.500	135,626
2026-06-08	59.000	63.000	55.500	56.050	56.050	64,918
2026-06-05	57.000	57.000	57.000	57.000	57.000	0
2026-06-04	59.000	61.000	57.000	57.000	57.000	49,234
2026-06-03	58.000	58.000	58.000	58.000	58.000	0
2026-06-02	56.000	56.000	56.000	56.000	56.000	0
2026-06-01	56.000	56.000	56.000	56.000	56.000	0
2026-05-29	55.020	60.500	55.020	56.000	56.000	123,654
2026-05-26	56.890	59.990	53.000	55.020	55.020	98,344
2026-05-25	53.200	53.200	53.200	53.200	53.200	0
2026-05-22	53.200	53.200	53.200	53.200	53.200	0
2026-05-21	53.200	53.200	53.200	53.200	53.200	0
2026-05-20	57.200	61.000	52.100	53.200	53.200	195,029
2026-05-19	57.990	63.000	52.600	57.200	57.200	244,976
2026-05-18	54.200	59.620	54.200	57.990	57.990	144,781
2026-05-15	52.000	57.000	52.000	54.200	54.200	92,876
2026-05-14	52.810	58.010	51.510	52.000	52.000	131,120
2026-05-13	48.010	48.010	48.010	48.010	48.010	0
2026-05-12	54.000	54.000	54.000	54.000	54.000	0
2026-05-11	54.000	54.000	54.000	54.000	54.000	0
2026-05-08	54.000	54.000	54.000	54.000	54.000	0
2026-05-07	54.000	54.000	54.000	54.000	54.000	0
2026-05-06	51.500	56.650	51.500	54.000	54.000	121,801
2026-05-05	50.200	50.200	50.200	50.200	50.200	0
2026-05-04	50.200	50.200	50.200	50.200	50.200	0
2026-04-30	47.000	47.000	47.000	47.000	47.000	0
2026-04-29	50.000	50.000	50.000	50.000	50.000	0
2026-04-28	51.800	54.650	48.000	50.000	50.000	313,879
2026-04-27	52.000	56.000	49.840	51.800	51.800	141,383
2026-04-24	49.840	54.800	48.500	52.000	52.000	220,492
2026-04-23	46.000	50.550	45.990	49.840	49.840	249,069

← NewerPage 2 of 3 · 123 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.