VETIVA GRIFFIN 30 ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 109.95 | 112.98 | 107.00 | 110.00 | 110.00 | 98,950 |
| 2026-07-20 | 109.00 | 111.95 | 105.00 | 109.95 | 109.95 | 85,876 |
| 2026-07-17 | 110.00 | 110.00 | 102.02 | 109.00 | 109.00 | 70,416 |
| 2026-07-16 | 112.00 | 112.00 | 101.00 | 110.00 | 110.00 | 148,383 |
| 2026-07-15 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-07-14 | 113.49 | 114.97 | 109.00 | 113.00 | 113.00 | 98,633 |
| 2026-07-13 | 114.84 | 114.85 | 109.50 | 113.49 | 113.49 | 87,920 |
| 2026-07-10 | 114.88 | 115.00 | 109.00 | 114.84 | 114.84 | 112,555 |
| 2026-07-09 | 115.50 | 116.50 | 109.00 | 114.88 | 114.88 | 72,197 |
| 2026-07-08 | 113.95 | 116.00 | 108.06 | 115.50 | 115.50 | 70,375 |
| 2026-07-07 | 115.00 | 119.00 | 107.00 | 113.95 | 113.95 | 107,248 |
| 2026-07-06 | 115.70 | 116.00 | 108.00 | 115.00 | 115.00 | 160,660 |
| 2026-07-03 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | 0 |
| 2026-07-02 | 110.00 | 117.00 | 109.00 | 115.75 | 115.75 | 125,188 |
| 2026-07-01 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | 0 |
| 2026-06-30 | 97.000 | 106.70 | 90.000 | 106.60 | 106.60 | 1,054,785 |
| 2026-06-29 | 106.10 | 116.70 | 97.000 | 97.000 | 97.000 | 354,706 |
| 2026-06-26 | 115.00 | 124.97 | 106.10 | 106.10 | 106.10 | 108,230 |
| 2026-06-25 | 120.00 | 127.00 | 112.03 | 115.00 | 115.00 | 123,126 |
| 2026-06-24 | 119.60 | 130.00 | 119.60 | 120.00 | 120.00 | 112,385 |
| 2026-06-23 | 123.95 | 130.00 | 118.00 | 119.60 | 119.60 | 119,750 |
| 2026-06-22 | 119.00 | 125.00 | 118.10 | 123.95 | 123.95 | 108,268 |
| 2026-06-19 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-06-18 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-06-17 | 117.00 | 126.80 | 108.00 | 117.00 | 117.00 | 177,805 |
| 2026-06-16 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | 0 |
| 2026-06-15 | 117.00 | 128.69 | 115.60 | 120.05 | 120.05 | 124,904 |
| 2026-06-11 | 117.00 | 128.50 | 115.02 | 117.00 | 117.00 | 60,179 |
| 2026-06-10 | 119.00 | 130.90 | 112.00 | 117.00 | 117.00 | 156,594 |
| 2026-06-09 | 119.50 | 125.97 | 113.50 | 119.00 | 119.00 | 92,746 |
| 2026-06-08 | 117.50 | 121.45 | 113.10 | 119.50 | 119.50 | 225,233 |
| 2026-06-05 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-06-04 | 117.00 | 122.00 | 110.00 | 117.00 | 117.00 | 119,120 |
| 2026-06-03 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2026-06-02 | 110.89 | 110.89 | 110.89 | 110.89 | 110.89 | 0 |
| 2026-06-01 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2026-05-29 | 112.05 | 123.00 | 102.00 | 102.00 | 102.00 | 638,712 |
| 2026-05-26 | 110.90 | 121.99 | 106.00 | 112.05 | 112.05 | 131,724 |
| 2026-05-25 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | 0 |
| 2026-05-22 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | 0 |
| 2026-05-21 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | 0 |
| 2026-05-20 | 117.00 | 128.70 | 106.70 | 106.70 | 106.70 | 336,190 |
| 2026-05-19 | 106.70 | 117.37 | 106.70 | 117.00 | 117.00 | 312,668 |
| 2026-05-18 | 97.000 | 106.70 | 89.050 | 106.70 | 106.70 | 578,247 |
| 2026-05-15 | 106.20 | 116.50 | 97.000 | 97.000 | 97.000 | 242,698 |
| 2026-05-14 | 118.00 | 125.00 | 106.20 | 106.20 | 106.20 | 403,614 |
| 2026-05-13 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2026-05-12 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | 0 |
| 2026-05-11 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | 0 |
| 2026-05-08 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | 0 |
| 2026-05-07 | 98.700 | 98.700 | 98.700 | 98.700 | 98.700 | 0 |
| 2026-05-06 | 103.00 | 112.00 | 97.000 | 98.700 | 98.700 | 210,727 |
| 2026-05-05 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2026-05-04 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2026-04-30 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2026-04-29 | 97.990 | 97.990 | 97.990 | 97.990 | 97.990 | 0 |
| 2026-04-28 | 90.000 | 99.000 | 90.000 | 97.990 | 97.990 | 480,499 |
| 2026-04-27 | 90.010 | 99.000 | 90.000 | 90.000 | 90.000 | 245,817 |
| 2026-04-24 | 92.000 | 98.900 | 89.240 | 90.010 | 90.010 | 153,059 |
| 2026-04-23 | 92.950 | 93.000 | 88.000 | 92.000 | 92.000 | 193,255 |
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.