VETIVA GRIFFIN 30 ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 98.880 | 98.880 | 98.880 | 98.880 | 98.880 | 0 |
| 2026-10-14 | 97.000 | 100.50 | 94.020 | 98.880 | 98.880 | 43,784 |
| 2026-10-13 | 98.950 | 101.00 | 94.020 | 97.000 | 97.000 | 21,012 |
| 2026-10-12 | 97.950 | 97.950 | 97.950 | 97.950 | 97.950 | 0 |
| 2026-10-09 | 99.990 | 102.00 | 90.000 | 97.950 | 97.950 | 75,239 |
| 2026-10-08 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2026-10-07 | 98.500 | 103.00 | 95.300 | 102.00 | 102.00 | 24,753 |
| 2026-10-06 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2026-10-05 | 100.00 | 104.00 | 97.000 | 97.000 | 97.000 | 60,991 |
| 2026-10-02 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | 0 |
| 2026-09-30 | 100.91 | 100.91 | 100.91 | 100.91 | 100.91 | 0 |
| 2026-09-29 | 104.00 | 110.00 | 97.000 | 100.91 | 100.91 | 195,202 |
| 2026-09-28 | 104.86 | 105.40 | 99.500 | 104.00 | 104.00 | 77,680 |
| 2026-09-25 | 96.000 | 105.60 | 96.000 | 104.86 | 104.86 | 129,216 |
| 2026-09-24 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2026-09-23 | 97.000 | 99.000 | 92.000 | 96.000 | 96.000 | 56,691 |
| 2026-09-22 | 99.990 | 100.00 | 90.000 | 97.000 | 97.000 | 91,735 |
| 2026-09-21 | 100.00 | 102.96 | 91.800 | 99.990 | 99.990 | 112,406 |
| 2026-09-18 | 100.00 | 103.75 | 98.000 | 100.00 | 100.00 | 129,996 |
| 2026-09-17 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2026-09-16 | 102.00 | 102.95 | 92.750 | 100.00 | 100.00 | 75,066 |
| 2026-09-15 | 103.00 | 103.95 | 92.700 | 102.00 | 102.00 | 71,739 |
| 2026-09-14 | 100.10 | 104.00 | 91.500 | 103.00 | 103.00 | 33,533 |
| 2026-09-11 | 100.00 | 103.84 | 90.000 | 100.10 | 100.10 | 95,692 |
| 2026-09-10 | 100.80 | 102.00 | 90.810 | 100.00 | 100.00 | 38,807 |
| 2026-09-09 | 100.90 | 100.90 | 91.000 | 100.80 | 100.80 | 35,037 |
| 2026-09-08 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2026-09-07 | 104.97 | 110.00 | 101.00 | 104.00 | 104.00 | 39,338 |
| 2026-09-04 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2026-09-03 | 108.50 | 112.00 | 100.02 | 105.00 | 105.00 | 48,547 |
| 2026-09-02 | 108.50 | 113.94 | 97.650 | 108.50 | 108.50 | 95,889 |
| 2026-09-01 | 109.00 | 110.85 | 104.00 | 108.50 | 108.50 | 206,752 |
| 2026-08-31 | 109.00 | 111.89 | 105.00 | 109.00 | 109.00 | 64,915 |
| 2026-08-28 | 107.99 | 114.00 | 100.00 | 109.00 | 109.00 | 154,133 |
| 2026-08-27 | 106.99 | 110.00 | 100.00 | 107.99 | 107.99 | 53,675 |
| 2026-08-26 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2026-08-24 | 109.76 | 109.98 | 102.01 | 104.00 | 104.00 | 34,088 |
| 2026-08-21 | 104.00 | 109.89 | 100.00 | 109.76 | 109.76 | 51,487 |
| 2026-08-20 | 105.00 | 109.00 | 99.100 | 104.00 | 104.00 | 17,593 |
| 2026-08-19 | 107.00 | 109.89 | 100.00 | 105.00 | 105.00 | 90,841 |
| 2026-08-18 | 107.90 | 110.95 | 104.00 | 107.00 | 107.00 | 22,077 |
| 2026-08-17 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2026-08-14 | 106.98 | 106.98 | 106.98 | 106.98 | 106.98 | 0 |
| 2026-08-13 | 107.99 | 110.88 | 100.00 | 106.98 | 106.98 | 77,585 |
| 2026-08-12 | 109.90 | 109.90 | 100.00 | 107.99 | 107.99 | 154,933 |
| 2026-08-11 | 110.00 | 113.00 | 105.50 | 109.90 | 109.90 | 50,174 |
| 2026-08-10 | 110.00 | 114.62 | 106.00 | 110.00 | 110.00 | 49,290 |
| 2026-08-07 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 0 |
| 2026-08-06 | 109.00 | 110.00 | 104.00 | 109.50 | 109.50 | 49,700 |
| 2026-08-05 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2026-08-04 | 110.98 | 113.00 | 106.00 | 111.00 | 111.00 | 43,093 |
| 2026-08-03 | 106.00 | 115.00 | 105.00 | 110.98 | 110.98 | 415,012 |
| 2026-07-31 | 111.00 | 115.40 | 100.00 | 106.00 | 106.00 | 182,335 |
| 2026-07-30 | 110.52 | 115.50 | 102.00 | 111.00 | 111.00 | 137,111 |
| 2026-07-29 | 106.95 | 115.50 | 106.50 | 110.52 | 110.52 | 152,909 |
| 2026-07-28 | 105.00 | 111.00 | 105.00 | 106.95 | 106.95 | 108,472 |
| 2026-07-27 | 113.90 | 114.88 | 102.51 | 105.00 | 105.00 | 344,943 |
| 2026-07-24 | 110.99 | 119.90 | 106.05 | 113.90 | 113.90 | 104,522 |
| 2026-07-23 | 106.00 | 111.00 | 105.50 | 110.99 | 110.99 | 66,198 |
| 2026-07-22 | 110.00 | 110.10 | 106.00 | 106.00 | 106.00 | 193,579 |
Page 1 of 21 · 1,236 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.