VETIVA GRIFFIN 30 ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	18.090	18.090	18.090	18.090	18.090	0
2022-08-31	18.090	18.090	18.000	18.090	18.090	11
2022-08-30	17.800	18.300	17.800	18.300	18.300	2,757
2022-08-29	17.800	17.800	17.800	17.800	17.800	1,333
2022-08-26	17.800	17.800	17.800	17.800	17.800	0
2022-08-25	17.980	17.980	17.800	17.800	17.800	290
2022-08-24	17.980	17.980	17.980	17.980	17.980	0
2022-08-23	17.980	17.980	17.980	17.980	17.980	0
2022-08-22	17.980	17.980	17.980	17.980	17.980	0
2022-08-19	18.090	18.090	17.980	17.980	17.980	10
2022-08-18	18.090	18.090	18.090	18.090	18.090	0
2022-08-17	18.090	18.090	18.090	18.090	18.090	0
2022-08-16	18.090	18.090	18.090	18.090	18.090	0
2022-08-15	18.090	18.090	18.090	18.090	18.090	0
2022-08-12	18.630	18.630	18.090	18.090	18.090	10
2022-08-11	18.630	18.630	18.630	18.630	18.630	0
2022-08-10	18.630	18.630	18.630	18.630	18.630	0
2022-08-09	18.630	18.630	18.630	18.630	18.630	0
2022-08-08	18.630	18.630	18.630	18.630	18.630	0
2022-08-05	18.750	18.750	18.630	18.630	18.630	10
2022-08-04	18.750	18.750	18.750	18.750	18.750	0
2022-08-03	18.750	18.750	18.750	18.750	18.750	0
2022-08-02	18.750	18.750	18.750	18.750	18.750	0
2022-08-01	18.750	18.750	18.750	18.750	18.750	0
2022-07-29	18.750	18.750	18.750	18.750	18.750	0
2022-07-28	19.220	19.220	18.750	18.750	18.750	32,396
2022-07-27	19.220	19.220	19.220	19.220	19.220	0
2022-07-26	19.220	19.220	19.220	19.220	19.220	0
2022-07-25	19.220	19.220	19.220	19.220	19.220	0
2022-07-22	19.130	19.220	19.130	19.220	19.220	10
2022-07-21	19.130	19.130	19.130	19.130	19.130	0
2022-07-20	19.130	19.130	19.130	19.130	19.130	0
2022-07-19	19.130	19.130	19.130	19.130	19.130	0
2022-07-18	19.130	19.130	19.130	19.130	19.130	0
2022-07-15	19.130	19.130	19.130	19.130	19.130	0
2022-07-14	19.130	19.130	19.130	19.130	19.130	0
2022-07-13	19.130	19.130	19.130	19.130	19.130	0
2022-07-08	19.240	19.240	19.130	19.130	19.130	10
2022-07-07	19.240	19.240	19.240	19.240	19.240	0
2022-07-06	19.240	19.240	19.240	19.240	19.240	0
2022-07-05	19.240	19.240	19.240	19.240	19.240	0
2022-07-04	19.230	19.240	19.230	19.240	19.240	700
2022-07-01	19.290	19.520	19.230	19.230	19.230	1,010
2022-06-30	19.130	19.290	19.130	19.290	19.290	10
2022-06-29	19.130	19.130	19.130	19.130	19.130	0
2022-06-28	19.130	19.130	19.130	19.130	19.130	0
2022-06-27	19.130	19.130	19.130	19.130	19.130	0
2022-06-24	19.490	19.490	19.130	19.130	19.130	10
2022-06-23	19.490	19.490	19.490	19.490	19.490	0
2022-06-22	19.490	19.490	19.490	19.490	19.490	0
2022-06-21	19.490	19.580	19.490	19.490	19.490	0
2022-06-20	19.490	19.580	19.490	19.490	19.490	0
2022-06-17	19.580	19.580	19.490	19.490	19.490	10
2022-06-16	19.580	19.580	19.580	19.580	19.580	0
2022-06-15	19.580	19.580	19.580	19.580	19.580	0
2022-06-14	19.580	19.580	19.580	19.580	19.580	0
2022-06-10	19.580	19.580	19.580	19.580	19.580	1,000
2022-06-09	19.580	19.580	19.580	19.580	19.580	0
2022-06-08	19.580	19.580	19.580	19.580	19.580	0
2022-06-07	19.580	19.580	19.580	19.580	19.580	0

← NewerPage 18 of 21 · 1,240 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.