VETIVA GRIFFIN 30 ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	20.700	20.700	20.700	20.700	20.700	0
2023-02-22	20.700	20.700	20.700	20.700	20.700	1,040
2023-02-21	20.700	20.700	20.700	20.700	20.700	0
2023-02-20	20.700	20.700	20.700	20.700	20.700	0
2023-02-17	23.000	25.300	20.700	20.700	20.700	20
2023-02-16	23.000	23.000	23.000	23.000	23.000	0
2023-02-15	23.000	23.000	23.000	23.000	23.000	0
2023-02-14	23.000	23.000	23.000	23.000	23.000	0
2023-02-13	25.550	25.550	23.000	23.000	23.000	100
2023-02-10	25.550	28.100	25.550	25.550	25.550	2,010
2023-02-09	23.230	25.550	23.230	25.550	25.550	1,021
2023-02-08	23.230	23.230	23.230	23.230	23.230	0
2023-02-07	23.230	23.230	23.230	23.230	23.230	0
2023-02-06	21.120	23.230	21.120	23.230	23.230	10
2023-02-03	19.200	21.120	19.200	21.120	21.120	12
2023-02-02	19.120	19.200	17.500	19.200	19.200	195,925
2023-02-01	18.990	19.120	17.500	19.120	19.120	150,010
2023-01-31	18.990	18.990	18.990	18.990	18.990	0
2023-01-30	18.990	18.990	18.990	18.990	18.990	0
2023-01-27	18.990	18.990	18.990	18.990	18.990	0
2023-01-26	18.990	18.990	18.990	18.990	18.990	0
2023-01-25	18.990	18.990	18.990	18.990	18.990	0
2023-01-24	18.990	18.990	18.990	18.990	18.990	0
2023-01-23	18.990	18.990	18.990	18.990	18.990	0
2023-01-20	18.890	18.990	18.890	18.990	18.990	10
2023-01-19	18.890	18.890	18.890	18.890	18.890	0
2023-01-18	18.890	18.890	18.890	18.890	18.890	0
2023-01-17	18.890	18.890	18.890	18.890	18.890	0
2023-01-16	18.890	18.890	18.890	18.890	18.890	0
2023-01-13	18.400	18.890	18.400	18.890	18.890	10
2023-01-12	18.400	18.400	18.400	18.400	18.400	0
2023-01-11	18.400	18.400	18.400	18.400	18.400	0
2023-01-10	18.400	18.400	18.400	18.400	18.400	0
2023-01-09	18.400	18.400	18.400	18.400	18.400	0
2023-01-06	18.400	18.400	18.400	18.400	18.400	0
2023-01-05	18.400	18.400	18.400	18.400	18.400	0
2023-01-04	18.400	18.400	18.400	18.400	18.400	0
2023-01-03	18.400	18.400	18.400	18.400	18.400	0
2022-12-30	18.200	18.400	18.200	18.400	18.400	10
2022-12-29	17.980	18.200	17.980	18.200	18.200	1,070
2022-12-28	17.980	17.980	17.980	17.980	17.980	0
2022-12-23	17.860	17.980	17.860	17.980	17.980	10
2022-12-22	17.860	17.860	17.860	17.860	17.860	0
2022-12-21	17.860	17.860	17.860	17.860	17.860	0
2022-12-20	17.860	17.860	17.860	17.860	17.860	0
2022-12-19	17.860	17.860	17.860	17.860	17.860	0
2022-12-16	17.690	17.860	17.690	17.860	17.860	10
2022-12-15	17.690	17.690	17.690	17.690	17.690	0
2022-12-14	17.690	17.690	17.690	17.690	17.690	0
2022-12-13	17.690	17.690	17.690	17.690	17.690	0
2022-12-12	17.690	17.690	17.690	17.690	17.690	0
2022-12-09	17.430	17.690	17.430	17.690	17.690	10
2022-12-08	17.430	17.430	17.430	17.430	17.430	0
2022-12-07	17.430	17.430	17.430	17.430	17.430	0
2022-12-06	17.430	17.430	17.430	17.430	17.430	0
2022-12-05	16.900	17.430	16.900	17.430	17.430	10
2022-12-02	16.900	16.900	16.900	16.900	16.900	0
2022-12-01	16.900	16.900	16.900	16.900	16.900	0
2022-11-30	16.900	16.900	16.900	16.900	16.900	0
2022-11-29	16.900	16.900	16.900	16.900	16.900	0

← NewerPage 16 of 21 · 1,237 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.