VETIVA GRIFFIN 30 ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	23.020	23.420	23.020	23.420	23.420	10
2023-08-21	23.020	23.020	23.020	23.020	23.020	0
2023-08-18	23.020	23.020	23.020	23.020	23.020	0
2023-08-17	23.020	23.020	23.020	23.020	23.020	0
2023-08-16	23.140	23.140	23.020	23.020	23.020	10
2023-08-15	23.240	23.240	23.140	23.140	23.140	10
2023-08-14	23.240	23.240	23.240	23.240	23.240	0
2023-08-11	23.240	23.240	23.240	23.240	23.240	0
2023-08-10	23.240	23.240	23.240	23.240	23.240	0
2023-08-09	23.240	23.240	23.240	23.240	23.240	0
2023-08-08	23.290	23.290	22.000	23.240	23.240	24,660
2023-08-07	23.260	23.290	22.000	23.290	23.290	4,010
2023-08-04	23.260	23.260	23.260	23.260	23.260	0
2023-08-03	22.910	23.260	22.910	23.260	23.260	10
2023-08-02	22.800	22.910	22.800	22.910	22.910	10
2023-08-01	23.330	23.330	22.800	22.800	22.800	1,600
2023-07-31	23.320	23.330	23.320	23.330	23.330	8,400
2023-07-28	23.320	23.320	23.320	23.320	23.320	0
2023-07-27	23.440	23.440	23.320	23.320	23.320	10
2023-07-26	23.550	23.550	23.440	23.440	23.440	10
2023-07-25	23.270	23.550	23.270	23.550	23.550	10
2023-07-24	23.170	23.170	23.170	23.170	23.170	0
2023-07-21	22.720	23.170	22.720	23.170	23.170	10
2023-07-20	22.720	22.720	22.720	22.720	22.720	0
2023-07-19	22.720	22.720	22.720	22.720	22.720	0
2023-07-18	22.540	22.720	22.540	22.720	22.720	5
2023-07-17	22.350	22.540	22.350	22.540	22.540	5
2023-07-14	22.350	22.350	22.350	22.350	22.350	0
2023-07-13	22.900	23.000	22.350	22.350	22.350	287
2023-07-12	23.060	23.500	20.800	22.900	22.900	9,889
2023-07-11	22.500	24.750	22.500	23.060	23.060	201
2023-07-10	22.360	22.500	22.360	22.500	22.500	301
2023-07-07	21.950	22.360	21.950	22.360	22.360	5
2023-07-06	21.780	23.950	21.780	21.950	21.950	4,070
2023-07-05	23.500	25.850	21.410	21.780	21.780	252,381
2023-07-04	21.410	23.500	21.410	23.500	23.500	1,000
2023-07-03	21.490	21.490	20.900	21.410	21.410	23,620
2023-06-30	21.230	23.300	21.230	21.490	21.490	1,010
2023-06-27	20.900	22.990	20.900	21.230	21.230	630
2023-06-26	20.900	22.800	20.900	20.900	20.900	1,250
2023-06-23	20.940	23.000	20.900	20.900	20.900	29
2023-06-22	22.940	25.000	20.940	20.940	20.940	235
2023-06-21	20.860	22.940	20.860	22.940	22.940	101
2023-06-20	20.860	20.860	20.860	20.860	20.860	0
2023-06-19	20.860	20.860	20.860	20.860	20.860	0
2023-06-16	20.380	20.860	20.380	20.860	20.860	10
2023-06-15	19.950	20.380	19.950	20.380	20.380	1,300,000
2023-06-14	19.950	19.950	19.950	19.950	19.950	0
2023-06-13	19.500	20.470	19.500	19.950	19.950	5,000,400
2023-06-09	19.500	19.500	19.500	19.500	19.500	1,500,000
2023-06-08	19.500	19.500	19.500	19.500	19.500	0
2023-06-07	19.500	19.500	19.500	19.500	19.500	0
2023-06-06	19.500	19.500	19.500	19.500	19.500	0
2023-06-05	19.500	19.500	19.500	19.500	19.500	0
2023-06-02	19.960	19.960	19.500	19.500	19.500	10
2023-06-01	18.150	19.960	18.150	19.960	19.960	10
2023-05-31	16.500	18.150	16.500	18.150	18.150	4,001
2023-05-30	16.500	16.500	16.500	16.500	16.500	0
2023-05-26	16.500	16.500	16.500	16.500	16.500	0
2023-05-25	16.500	16.500	16.500	16.500	16.500	0

← NewerPage 14 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.