VETIVA GRIFFIN 30 ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	39.000	39.000	39.000	39.000	39.000	7
2024-02-12	38.100	39.000	38.100	39.000	39.000	598
2024-02-09	38.000	41.800	38.000	38.100	38.100	1,064
2024-02-08	41.800	44.000	38.000	38.000	38.000	18,730
2024-02-07	44.000	44.000	41.800	41.800	41.800	510
2024-02-06	40.000	44.000	38.500	44.000	44.000	169
2024-02-05	39.000	41.000	39.000	40.000	40.000	1,240
2024-02-02	38.100	41.000	38.100	39.000	39.000	64
2024-02-01	38.000	41.800	37.050	38.100	38.100	5,300
2024-01-31	37.500	41.000	37.500	38.000	38.000	13,272
2024-01-30	41.000	45.000	37.500	37.500	37.500	7,868
2024-01-29	38.000	41.000	38.000	41.000	41.000	28,278
2024-01-26	37.900	41.690	37.900	38.000	38.000	63
2024-01-25	37.200	40.920	37.200	37.900	37.900	5,330
2024-01-24	36.190	39.800	36.190	37.200	37.200	2,610
2024-01-23	34.200	36.190	34.200	36.190	36.190	6,271
2024-01-22	34.200	34.200	34.200	34.200	34.200	0
2024-01-19	32.900	36.190	32.900	34.200	34.200	70
2024-01-18	30.500	32.900	30.500	32.900	32.900	10
2024-01-17	28.800	30.500	28.800	30.500	30.500	3,200
2024-01-16	30.100	30.100	28.800	28.800	28.800	500
2024-01-15	30.100	30.100	30.100	30.100	30.100	0
2024-01-12	29.500	30.100	29.500	30.100	30.100	20
2024-01-11	29.500	29.500	29.500	29.500	29.500	0
2024-01-10	29.500	29.500	29.500	29.500	29.500	0
2024-01-09	27.900	29.500	27.900	29.500	29.500	10
2024-01-08	27.900	27.900	27.900	27.900	27.900	0
2024-01-05	27.900	27.900	27.900	27.900	27.900	0
2024-01-04	27.900	27.900	27.900	27.900	27.900	0
2024-01-03	27.900	27.900	27.900	27.900	27.900	0
2024-01-02	27.000	27.900	27.000	27.900	27.900	52,900
2023-12-29	27.000	27.000	27.000	27.000	27.000	0
2023-12-28	26.500	27.000	26.500	27.000	27.000	1,000
2023-12-27	26.500	26.500	26.500	26.500	26.500	0
2023-12-22	26.500	26.500	26.500	26.500	26.500	0
2023-12-21	25.850	26.500	25.850	26.500	26.500	10
2023-12-20	25.850	25.850	25.850	25.850	25.850	0
2023-12-19	25.850	25.850	25.850	25.850	25.850	1,000
2023-12-18	25.850	25.850	25.850	25.850	25.850	0
2023-12-15	25.850	25.850	25.850	25.850	25.850	0
2023-12-14	25.850	25.850	25.850	25.850	25.850	0
2023-12-13	25.850	25.850	25.850	25.850	25.850	0
2023-12-12	25.850	25.850	25.850	25.850	25.850	0
2023-12-11	25.850	25.850	25.200	25.850	25.850	610
2023-12-08	25.850	28.430	25.850	25.850	25.850	13
2023-12-07	25.850	28.430	25.850	25.850	25.850	6,110
2023-12-06	25.850	25.850	25.850	25.850	25.850	0
2023-12-05	25.850	25.850	25.850	25.850	25.850	0
2023-12-04	27.000	27.000	25.850	25.850	25.850	6,460
2023-12-01	26.620	27.000	26.620	27.000	27.000	15,000
2023-11-30	26.620	29.280	26.620	26.620	26.620	1,318
2023-11-29	26.620	26.620	26.620	26.620	26.620	0
2023-11-28	26.620	26.620	26.620	26.620	26.620	0
2023-11-27	24.200	26.620	24.200	26.620	26.620	25
2023-11-24	24.200	24.200	24.200	24.200	24.200	971
2023-11-23	24.200	24.200	24.200	24.200	24.200	10
2023-11-22	23.050	24.200	23.050	24.200	24.200	3,024
2023-11-21	23.050	23.050	23.050	23.050	23.050	0
2023-11-20	23.050	23.050	23.050	23.050	23.050	0
2023-11-17	23.050	23.050	23.050	23.050	23.050	0

← NewerPage 12 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.