VETIVA GRIFFIN 30 ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	19.580	19.580	19.580	19.580	19.580	0
2022-06-03	19.920	19.920	19.580	19.580	19.580	10
2022-06-02	19.920	19.920	19.920	19.920	19.920	0
2022-06-01	19.920	19.920	19.920	19.920	19.920	970
2022-05-31	19.960	19.960	19.600	19.920	19.920	30,244
2022-05-30	20.190	20.190	19.960	19.960	19.960	160
2022-05-27	19.960	20.190	19.960	20.190	20.190	110
2022-05-26	19.960	20.540	19.960	19.960	19.960	0
2022-05-25	20.540	20.540	19.960	19.960	19.960	10
2022-05-24	20.540	20.540	20.540	20.540	20.540	0
2022-05-23	18.680	20.540	18.680	20.540	20.540	10
2022-05-20	16.990	18.680	16.990	18.680	18.680	10
2022-05-19	16.990	16.990	16.990	16.990	16.990	0
2022-05-18	16.990	16.990	16.990	16.990	16.990	0
2022-05-17	18.870	18.870	16.990	16.990	16.990	6,709
2022-05-16	20.310	20.960	18.870	18.870	18.870	132,100
2022-05-13	18.470	20.310	18.470	20.310	20.310	131,989
2022-05-12	18.460	18.470	18.460	18.470	18.470	3,000
2022-05-11	18.460	18.460	18.460	18.460	18.460	51
2022-05-10	18.460	18.460	18.460	18.460	18.460	0
2022-05-09	18.460	18.460	18.460	18.460	18.460	148
2022-05-06	18.460	18.460	16.620	18.460	18.460	143,709
2022-05-05	18.460	18.460	18.460	18.460	18.460	3,906
2022-05-04	18.460	18.460	18.460	18.460	18.460	0
2022-04-29	18.460	18.460	18.460	18.460	18.460	0
2022-04-28	18.460	18.460	18.460	18.460	18.460	4
2022-04-27	18.460	18.460	18.460	18.460	18.460	0
2022-04-26	18.460	18.460	18.460	18.460	18.460	5,000
2022-04-25	18.450	18.460	18.450	18.460	18.460	101
2022-04-22	18.450	18.450	18.450	18.450	18.450	0
2022-04-21	18.450	18.450	18.450	18.450	18.450	0
2022-04-20	18.450	18.450	18.450	18.450	18.450	0
2022-04-19	18.450	18.450	18.450	18.450	18.450	0
2022-04-14	18.000	18.450	18.000	18.450	18.450	10
2022-04-13	18.000	18.000	18.000	18.000	18.000	0
2022-04-12	18.000	18.060	18.000	18.000	18.000	285
2022-04-11	18.000	18.000	18.000	18.000	18.000	0
2022-04-08	18.020	18.020	17.700	18.000	18.000	4,610
2022-04-07	18.020	18.020	18.020	18.020	18.020	200
2022-04-06	18.060	18.060	18.020	18.020	18.020	80
2022-04-05	18.070	18.070	18.060	18.060	18.060	11,195
2022-04-04	18.070	18.070	18.070	18.070	18.070	0
2022-04-01	18.070	18.300	17.900	18.070	18.070	0
2022-03-31	17.900	18.300	17.900	18.070	18.070	202
2022-03-30	16.280	17.900	16.280	17.900	17.900	1
2022-03-29	16.280	16.280	16.280	16.280	16.280	0
2022-03-28	18.080	18.080	16.280	16.280	16.280	1,500
2022-03-25	18.460	18.470	18.080	18.080	18.080	3,010
2022-03-24	18.460	18.460	18.460	18.460	18.460	0
2022-03-23	18.460	18.460	18.460	18.460	18.460	0
2022-03-22	18.460	18.460	18.460	18.460	18.460	4,730
2022-03-21	18.460	18.460	18.460	18.460	18.460	0
2022-03-18	18.300	18.460	18.300	18.460	18.460	1,000
2022-03-17	18.300	18.300	18.300	18.300	18.300	0
2022-03-16	18.300	18.300	18.300	18.300	18.300	0
2022-03-15	16.790	18.300	16.790	18.300	18.300	2,000
2022-03-14	16.800	16.800	15.120	16.790	16.790	32,610
2022-03-11	18.440	18.440	16.800	16.800	16.800	13,000
2022-03-10	18.440	18.470	18.440	18.440	18.440	0
2022-03-09	18.470	18.470	18.440	18.440	18.440	270

← NewerPage 19 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.