VETIVA CONSUMER GOODS ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	19.850	19.850	19.000	19.000	19.000	2,000
2025-05-02	19.850	19.850	19.850	19.850	19.850	0
2025-04-30	19.850	19.850	19.850	19.850	19.850	1,010
2025-04-29	19.850	19.850	19.850	19.850	19.850	0
2025-04-28	19.850	19.850	19.850	19.850	19.850	227
2025-04-25	19.850	19.850	19.850	19.850	19.850	0
2025-04-24	19.850	19.850	19.850	19.850	19.850	250
2025-04-23	19.850	19.850	19.850	19.850	19.850	0
2025-04-22	19.850	19.850	19.850	19.850	19.850	0
2025-04-17	19.850	19.850	19.850	19.850	19.850	0
2025-04-16	19.850	19.850	19.850	19.850	19.850	0
2025-04-15	19.650	19.850	19.650	19.850	19.850	3,775
2025-04-14	19.750	19.750	19.650	19.650	19.650	4,000
2025-04-11	19.650	19.750	19.650	19.750	19.750	302
2025-04-10	19.650	19.650	19.650	19.650	19.650	0
2025-04-09	19.650	19.650	19.650	19.650	19.650	0
2025-04-08	19.650	19.650	19.650	19.650	19.650	0
2025-04-07	19.650	19.750	19.000	19.650	19.650	27,481
2025-04-04	19.650	19.650	19.650	19.650	19.650	1,235
2025-04-03	19.200	19.650	19.200	19.650	19.650	223
2025-04-02	18.000	19.200	18.000	19.200	19.200	2,000
2025-03-28	19.800	19.800	18.000	18.000	18.000	5
2025-03-27	19.800	19.800	19.800	19.800	19.800	400
2025-03-26	19.800	19.800	19.800	19.800	19.800	229
2025-03-25	19.800	19.800	19.800	19.800	19.800	0
2025-03-24	19.500	19.800	19.500	19.800	19.800	936
2025-03-21	19.500	19.900	19.500	19.500	19.500	6,454
2025-03-20	19.900	19.900	19.500	19.500	19.500	546
2025-03-19	19.900	19.900	19.900	19.900	19.900	4,200
2025-03-18	19.900	19.900	19.900	19.900	19.900	0
2025-03-17	19.850	19.900	19.850	19.900	19.900	3,000
2025-03-14	19.850	19.850	19.850	19.850	19.850	0
2025-03-13	19.850	20.000	19.000	19.850	19.850	6,840
2025-03-12	19.850	19.850	19.850	19.850	19.850	30
2025-03-11	19.450	19.850	19.450	19.850	19.850	4,900
2025-03-10	19.450	20.500	19.400	19.450	19.450	16,442
2025-03-07	19.450	19.450	19.450	19.450	19.450	0
2025-03-06	19.450	19.450	19.450	19.450	19.450	0
2025-03-05	19.450	19.450	19.450	19.450	19.450	0
2025-03-04	18.750	19.450	18.750	19.450	19.450	28,164
2025-03-03	18.750	18.750	18.750	18.750	18.750	100
2025-02-28	18.750	18.750	18.750	18.750	18.750	0
2025-02-27	18.750	18.750	18.750	18.750	18.750	0
2025-02-26	18.750	18.750	18.750	18.750	18.750	0
2025-02-25	18.750	18.750	18.750	18.750	18.750	0
2025-02-24	18.750	18.750	18.750	18.750	18.750	2
2025-02-21	18.750	18.750	18.750	18.750	18.750	510
2025-02-20	18.800	18.800	18.750	18.750	18.750	1,650
2025-02-19	18.800	18.800	18.800	18.800	18.800	0
2025-02-18	18.450	18.800	18.450	18.800	18.800	36,253
2025-02-17	18.450	18.450	18.450	18.450	18.450	0
2025-02-14	17.900	18.450	17.900	18.450	18.450	917
2025-02-13	17.900	17.900	17.900	17.900	17.900	0
2025-02-12	17.900	17.900	17.900	17.900	17.900	0
2025-02-11	17.900	17.900	17.900	17.900	17.900	0
2025-02-10	17.900	17.900	17.900	17.900	17.900	0
2025-02-07	17.900	17.900	17.900	17.900	17.900	0
2025-02-06	17.900	17.900	17.900	17.900	17.900	12,472
2025-02-05	17.200	17.900	17.200	17.900	17.900	5,485
2025-02-04	17.200	17.200	17.200	17.200	17.200	0

← NewerPage 7 of 21 · 1,239 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.