VETIVA GRIFFIN 30 ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 18.490 | 18.490 | 17.280 | 17.280 | 17.280 | 10 |
| 2021-12-08 | 18.490 | 18.490 | 18.490 | 18.490 | 18.490 | 0 |
| 2021-12-07 | 18.490 | 18.490 | 18.490 | 18.490 | 18.490 | 0 |
| 2021-12-06 | 18.490 | 18.490 | 18.490 | 18.490 | 18.490 | 0 |
| 2021-12-03 | 18.490 | 18.490 | 18.490 | 18.490 | 18.490 | 0 |
| 2021-12-02 | 18.490 | 18.490 | 18.490 | 18.490 | 18.490 | 0 |
| 2021-12-01 | 18.490 | 18.490 | 18.490 | 18.490 | 18.490 | 0 |
| 2021-11-30 | 18.490 | 18.500 | 18.060 | 18.490 | 18.490 | 0 |
| 2021-11-29 | 18.490 | 18.500 | 18.060 | 18.490 | 18.490 | 0 |
| 2021-11-26 | 18.500 | 18.500 | 18.060 | 18.490 | 18.490 | 12 |
| 2021-11-25 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 0 |
| 2021-11-24 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 0 |
| 2021-11-23 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 0 |
| 2021-11-22 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 0 |
| 2021-11-19 | 18.210 | 18.500 | 18.120 | 18.500 | 18.500 | 20 |
| 2021-11-18 | 18.200 | 18.210 | 18.200 | 18.210 | 18.210 | 2,500 |
| 2021-11-17 | 18.500 | 18.500 | 18.200 | 18.200 | 18.200 | 15 |
| 2021-11-16 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 0 |
| 2021-11-15 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 0 |
| 2021-11-12 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 0 |
| 2021-11-11 | 18.420 | 18.500 | 18.420 | 18.500 | 18.500 | 50 |
| 2021-11-10 | 17.000 | 18.420 | 17.000 | 18.420 | 18.420 | 50 |
| 2021-11-09 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 50 |
| 2021-11-08 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 94 |
| 2021-11-05 | 16.000 | 17.000 | 14.400 | 17.000 | 17.000 | 68,005 |
| 2021-11-04 | 16.250 | 17.800 | 14.630 | 16.000 | 16.000 | 101,153 |
| 2021-11-03 | 14.780 | 16.250 | 13.790 | 16.250 | 16.250 | 79,990 |
| 2021-11-02 | 16.320 | 16.320 | 14.780 | 14.780 | 14.780 | 2,678 |
| 2021-11-01 | 14.850 | 16.320 | 14.850 | 16.320 | 16.320 | 1,020 |
| 2021-10-29 | 14.850 | 16.330 | 14.850 | 14.850 | 14.850 | 183,873 |
| 2021-10-28 | 14.850 | 14.850 | 14.850 | 14.850 | 14.850 | 135 |
| 2021-10-27 | 14.850 | 14.850 | 14.850 | 14.850 | 14.850 | 0 |
| 2021-10-26 | 14.850 | 16.500 | 14.850 | 14.850 | 14.850 | 0 |
| 2021-10-25 | 16.500 | 16.500 | 14.850 | 14.850 | 14.850 | 303 |
| 2021-10-22 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 0 |
| 2021-10-21 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 0 |
| 2021-10-20 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 0 |
← NewerPage 21 of 21 · 1,237 trading days
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.