VETIVA GRIFFIN 30 ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	18.200	18.470	18.200	18.470	18.470	2,000
2022-03-07	18.200	18.200	18.200	18.200	18.200	0
2022-03-04	18.280	18.280	18.200	18.200	18.200	10
2022-03-03	18.280	18.280	18.280	18.280	18.280	0
2022-03-02	18.280	18.280	18.280	18.280	18.280	0
2022-03-01	18.280	18.280	18.280	18.280	18.280	0
2022-02-28	18.280	18.280	18.280	18.280	18.280	0
2022-02-25	18.160	18.480	18.160	18.280	18.280	20
2022-02-24	18.160	18.160	18.160	18.160	18.160	0
2022-02-23	18.160	18.160	18.160	18.160	18.160	0
2022-02-22	18.160	18.160	18.160	18.160	18.160	0
2022-02-21	18.160	18.160	18.160	18.160	18.160	0
2022-02-18	18.160	18.160	18.160	18.160	18.160	0
2022-02-17	18.160	18.160	18.160	18.160	18.160	0
2022-02-16	18.160	18.160	18.160	18.160	18.160	0
2022-02-15	18.160	18.160	18.160	18.160	18.160	0
2022-02-14	18.160	18.160	18.160	18.160	18.160	0
2022-02-11	18.490	18.490	18.160	18.160	18.160	10
2022-02-10	18.490	18.490	18.490	18.490	18.490	0
2022-02-09	18.490	18.490	18.490	18.490	18.490	0
2022-02-08	18.490	18.490	18.490	18.490	18.490	5
2022-02-07	18.500	18.500	18.490	18.490	18.490	4,500
2022-02-04	18.220	18.500	18.220	18.500	18.500	290
2022-02-03	18.220	18.220	18.220	18.220	18.220	0
2022-02-02	18.220	18.220	18.220	18.220	18.220	0
2022-02-01	18.200	18.220	16.380	18.220	18.220	10,260
2022-01-31	17.630	18.200	15.870	18.200	18.200	510
2022-01-28	18.490	18.490	17.630	17.630	17.630	10
2022-01-27	18.480	18.500	18.480	18.490	18.490	100
2022-01-26	18.480	18.480	18.480	18.480	18.480	0
2022-01-25	18.290	18.480	18.290	18.480	18.480	485
2022-01-24	16.650	18.310	14.990	18.290	18.290	4,435
2022-01-21	18.490	18.490	16.650	16.650	16.650	10,000
2022-01-20	18.490	18.490	18.490	18.490	18.490	0
2022-01-19	18.490	18.490	18.490	18.490	18.490	0
2022-01-18	18.490	18.490	18.490	18.490	18.490	0
2022-01-17	18.100	18.490	18.100	18.490	18.490	220
2022-01-14	18.500	18.500	17.460	18.100	18.100	20
2022-01-13	18.500	18.500	18.500	18.500	18.500	0
2022-01-12	18.500	18.500	18.500	18.500	18.500	0
2022-01-11	18.500	18.500	18.500	18.500	18.500	50
2022-01-10	17.380	18.500	17.380	18.500	18.500	55
2022-01-07	18.490	18.490	17.380	17.380	17.380	546
2022-01-06	18.500	18.500	18.490	18.490	18.490	60
2022-01-05	18.500	18.500	18.500	18.500	18.500	0
2022-01-04	16.880	18.500	16.880	18.500	18.500	700
2021-12-31	16.880	18.500	16.880	16.880	16.880	0
2021-12-30	18.500	18.500	16.880	16.880	16.880	20
2021-12-29	17.460	18.500	17.460	18.500	18.500	20
2021-12-24	16.720	17.460	16.680	17.460	17.460	10,500
2021-12-23	16.720	16.720	16.720	16.720	16.720	0
2021-12-22	16.720	16.720	16.720	16.720	16.720	0
2021-12-21	17.640	17.640	16.720	16.720	16.720	6,500
2021-12-20	17.640	17.640	17.280	17.640	17.640	0
2021-12-17	17.280	17.640	17.280	17.640	17.640	10
2021-12-16	17.280	17.280	17.280	17.280	17.280	0
2021-12-15	17.280	17.280	17.280	17.280	17.280	0
2021-12-14	17.280	17.280	17.280	17.280	17.280	0
2021-12-13	17.280	17.280	17.280	17.280	17.280	0
2021-12-10	17.280	17.280	17.280	17.280	17.280	0

← NewerPage 20 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.