VETIVA CONSUMER GOODS ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	50.990	50.990	46.000	46.000	46.000	231,901
2026-04-21	52.000	54.750	46.800	50.990	50.990	246,526
2026-04-20	54.800	56.000	49.320	52.000	52.000	571,380
2026-04-17	53.100	57.500	52.000	54.800	54.800	203,615
2026-04-16	59.000	63.000	53.100	53.100	53.100	826,393
2026-04-15	59.000	59.000	59.000	59.000	59.000	156,105
2026-04-14	60.040	60.040	60.040	60.040	60.040	0
2026-04-13	65.390	68.000	60.010	60.040	60.040	315,021
2026-04-10	62.500	67.200	57.000	65.390	65.390	318,578
2026-04-09	62.100	67.930	55.910	62.500	62.500	314,605
2026-04-08	68.470	75.310	62.100	62.100	62.100	418,672
2026-04-07	62.750	69.000	62.750	68.470	68.470	314,959
2026-04-02	58.990	58.990	58.990	58.990	58.990	0
2026-04-01	56.010	61.000	50.410	58.990	58.990	416,076
2026-03-31	62.230	68.450	56.010	56.010	56.010	742,879
2026-03-30	61.010	61.010	61.010	61.010	61.010	0
2026-03-27	60.000	60.000	60.000	60.000	60.000	0
2026-03-26	63.150	63.150	63.150	63.150	63.150	0
2026-03-25	68.970	75.860	63.150	63.150	63.150	350,098
2026-03-24	62.700	62.700	62.700	62.700	62.700	0
2026-03-23	57.000	62.700	52.050	62.700	62.700	574,900
2026-03-18	52.000	57.200	47.270	57.000	57.000	905,345
2026-03-17	52.000	57.180	52.000	52.000	52.000	180,904
2026-03-16	54.000	59.400	48.600	52.000	52.000	198,047
2026-03-13	54.000	56.990	54.000	54.000	54.000	127,993
2026-03-12	54.000	54.000	54.000	54.000	54.000	0
2026-03-11	59.200	60.000	54.000	54.000	54.000	176,076
2026-03-10	55.000	55.000	55.000	55.000	55.000	0
2026-03-09	55.000	60.400	53.000	55.000	55.000	152,687
2026-03-06	56.000	56.000	56.000	56.000	56.000	0
2026-03-05	56.700	62.370	56.000	56.000	56.000	51,558
2026-03-04	57.100	62.800	56.700	56.700	56.700	175,837
2026-03-03	63.000	65.650	56.700	57.100	57.100	75,469
2026-03-02	65.610	72.000	63.000	63.000	63.000	71,987
2026-02-27	77.900	77.900	77.900	77.900	77.900	0
2026-02-26	77.900	77.900	77.900	77.900	77.900	0
2026-02-25	72.500	72.500	72.500	72.500	72.500	0
2026-02-24	72.600	75.000	66.010	72.500	72.500	43,997
2026-02-23	66.000	72.600	65.200	72.600	72.600	61,101
2026-02-20	66.000	72.600	66.000	66.000	66.000	153,399
2026-02-19	60.000	66.000	60.000	66.000	66.000	43,528
2026-02-18	60.000	66.000	54.000	60.000	60.000	158,284
2026-02-17	66.000	72.600	60.000	60.000	60.000	306,176
2026-02-16	66.240	72.860	66.000	66.000	66.000	241,109
2026-02-13	73.600	80.960	66.240	66.240	66.240	421,142
2026-02-12	79.500	87.450	72.600	73.600	73.600	268,471
2026-02-11	88.000	96.800	79.500	79.500	79.500	244,909
2026-02-10	80.500	80.500	80.500	80.500	80.500	0
2026-02-09	89.300	98.230	80.500	80.500	80.500	382,049
2026-02-06	81.190	89.300	81.190	89.300	89.300	522
2026-02-05	73.810	81.190	73.810	81.190	81.190	109,050
2026-02-04	67.100	67.100	67.100	67.100	67.100	0
2026-02-03	61.000	67.100	61.000	67.100	67.100	5,640
2026-02-02	56.620	61.000	56.620	61.000	61.000	101,905
2026-01-30	51.480	56.620	51.480	56.620	56.620	13,555
2026-01-29	51.480	51.480	51.480	51.480	51.480	0
2026-01-28	46.800	46.800	46.800	46.800	46.800	0
2026-01-27	42.550	46.800	42.550	46.800	46.800	8,066
2026-01-26	42.500	42.550	42.500	42.550	42.550	80
2026-01-23	42.020	42.500	42.000	42.500	42.500	6,100

← NewerPage 3 of 21 · 1,238 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.