VETIVA GRIFFIN 30 ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	16.500	16.500	16.500	16.500	16.500	0
2023-05-23	16.500	16.500	16.500	16.500	16.500	0
2023-05-22	16.500	16.500	16.500	16.500	16.500	0
2023-05-19	18.320	18.320	16.500	16.500	16.500	2,585
2023-05-18	18.320	18.320	18.320	18.320	18.320	2,900,000
2023-05-17	18.320	18.320	18.320	18.320	18.320	0
2023-05-16	18.320	18.320	18.320	18.320	18.320	0
2023-05-15	18.320	18.320	18.320	18.320	18.320	0
2023-05-12	17.820	18.320	17.820	18.320	18.320	10
2023-05-11	17.820	17.820	17.820	17.820	17.820	0
2023-05-10	17.820	17.820	17.820	17.820	17.820	0
2023-05-09	17.820	17.820	17.820	17.820	17.820	0
2023-05-08	18.340	18.340	17.820	17.820	17.820	4,000
2023-05-05	17.820	18.340	17.820	18.340	18.340	10
2023-05-04	17.820	17.820	17.820	17.820	17.820	0
2023-05-03	17.820	17.820	17.820	17.820	17.820	0
2023-05-02	17.820	17.820	17.820	17.820	17.820	1,129
2023-04-28	16.200	17.820	16.200	17.820	17.820	10
2023-04-27	18.000	18.000	16.200	16.200	16.200	237
2023-04-26	18.000	18.000	18.000	18.000	18.000	0
2023-04-25	18.000	18.000	18.000	18.000	18.000	0
2023-04-20	18.000	18.000	18.000	18.000	18.000	0
2023-04-19	18.090	18.090	18.000	18.000	18.000	100
2023-04-18	18.090	18.090	18.090	18.090	18.090	0
2023-04-17	18.090	18.090	18.090	18.090	18.090	0
2023-04-14	18.410	18.410	18.090	18.090	18.090	10
2023-04-13	18.410	18.410	18.410	18.410	18.410	0
2023-04-12	18.410	18.410	18.410	18.410	18.410	0
2023-04-11	18.410	18.410	18.410	18.410	18.410	0
2023-04-06	19.070	19.070	18.410	18.410	18.410	10
2023-04-05	19.070	19.070	19.070	19.070	19.070	0
2023-04-04	19.070	19.070	19.070	19.070	19.070	0
2023-04-03	19.070	19.070	19.070	19.070	19.070	0
2023-03-31	18.640	19.070	18.640	19.070	19.070	10
2023-03-30	19.070	19.070	18.640	18.640	18.640	1,050
2023-03-29	19.070	19.070	19.070	19.070	19.070	0
2023-03-28	19.070	19.070	19.070	19.070	19.070	0
2023-03-27	19.070	19.070	19.070	19.070	19.070	0
2023-03-24	19.120	19.120	19.070	19.070	19.070	10
2023-03-23	19.120	19.120	19.120	19.120	19.120	0
2023-03-22	19.620	19.620	19.120	19.120	19.120	10
2023-03-21	19.620	19.620	19.620	19.620	19.620	0
2023-03-20	19.620	19.620	19.620	19.620	19.620	0
2023-03-17	18.630	19.620	18.630	19.620	19.620	10
2023-03-16	20.690	22.750	18.630	18.630	18.630	320
2023-03-15	18.810	20.690	17.000	20.690	20.690	144
2023-03-14	18.810	18.810	18.810	18.810	18.810	0
2023-03-13	17.100	18.810	17.100	18.810	18.810	40
2023-03-10	19.000	20.900	17.100	17.100	17.100	1,340
2023-03-09	21.000	21.000	19.000	19.000	19.000	381
2023-03-08	21.830	24.010	21.000	21.000	21.000	2,519
2023-03-07	19.850	21.830	19.850	21.830	21.830	25
2023-03-06	19.850	19.850	19.850	19.850	19.850	1,015
2023-03-03	20.700	20.700	19.850	19.850	19.850	210
2023-03-02	20.700	20.700	20.700	20.700	20.700	0
2023-03-01	20.700	20.700	20.700	20.700	20.700	0
2023-02-28	20.700	20.700	20.700	20.700	20.700	0
2023-02-27	20.700	20.700	20.700	20.700	20.700	0
2023-02-24	20.700	20.700	20.700	20.700	20.700	0
2023-02-23	20.700	20.700	20.700	20.700	20.700	0

← NewerPage 15 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.