VETIVA GRIFFIN 30 ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 90.000 | 99.000 | 87.000 | 92.950 | 92.950 | 148,365 |
| 2026-04-21 | 90.000 | 98.000 | 88.000 | 90.000 | 90.000 | 109,755 |
| 2026-04-20 | 92.000 | 101.20 | 90.000 | 90.000 | 90.000 | 235,187 |
| 2026-04-17 | 90.000 | 99.000 | 81.050 | 92.000 | 92.000 | 117,098 |
| 2026-04-16 | 95.040 | 104.54 | 90.000 | 90.000 | 90.000 | 274,392 |
| 2026-04-15 | 95.040 | 95.040 | 95.040 | 95.040 | 95.040 | 128,701 |
| 2026-04-14 | 95.020 | 95.020 | 95.020 | 95.020 | 95.020 | 0 |
| 2026-04-13 | 95.010 | 104.00 | 90.000 | 95.020 | 95.020 | 165,967 |
| 2026-04-10 | 95.000 | 104.00 | 90.000 | 95.010 | 95.010 | 108,153 |
| 2026-04-09 | 95.000 | 104.50 | 95.000 | 95.000 | 95.000 | 268,219 |
| 2026-04-08 | 96.000 | 105.50 | 95.000 | 95.000 | 95.000 | 215,052 |
| 2026-04-07 | 95.000 | 104.20 | 95.000 | 96.000 | 96.000 | 194,847 |
| 2026-04-02 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2026-04-01 | 93.960 | 103.20 | 84.600 | 94.000 | 94.000 | 396,475 |
| 2026-03-31 | 104.40 | 114.84 | 93.960 | 93.960 | 93.960 | 381,113 |
| 2026-03-30 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2026-03-27 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | 0 |
| 2026-03-26 | 98.400 | 98.400 | 98.400 | 98.400 | 98.400 | 0 |
| 2026-03-25 | 89.540 | 98.490 | 89.000 | 98.400 | 98.400 | 420,401 |
| 2026-03-24 | 81.400 | 81.400 | 81.400 | 81.400 | 81.400 | 0 |
| 2026-03-23 | 74.000 | 81.400 | 74.000 | 81.400 | 81.400 | 114,316 |
| 2026-03-18 | 76.000 | 83.600 | 74.000 | 74.000 | 74.000 | 352,510 |
| 2026-03-17 | 73.050 | 80.350 | 73.050 | 76.000 | 76.000 | 82,253 |
| 2026-03-16 | 79.900 | 87.890 | 73.050 | 73.050 | 73.050 | 503,313 |
| 2026-03-13 | 74.820 | 80.000 | 74.820 | 79.900 | 79.900 | 45,794 |
| 2026-03-12 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2026-03-11 | 83.950 | 92.340 | 80.000 | 80.000 | 80.000 | 247,829 |
| 2026-03-10 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 0 |
| 2026-03-09 | 78.000 | 85.800 | 78.000 | 78.000 | 78.000 | 151,049 |
| 2026-03-06 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 0 |
| 2026-03-05 | 74.000 | 79.500 | 74.000 | 74.000 | 74.000 | 54,113 |
| 2026-03-04 | 79.500 | 79.500 | 73.000 | 74.000 | 74.000 | 70,133 |
| 2026-03-03 | 73.000 | 80.000 | 73.000 | 79.500 | 79.500 | 41,519 |
| 2026-03-02 | 73.000 | 80.000 | 72.000 | 73.000 | 73.000 | 29,210 |
| 2026-02-27 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-02-26 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-02-25 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-02-24 | 75.000 | 81.950 | 73.000 | 75.000 | 75.000 | 183,029 |
| 2026-02-23 | 75.000 | 82.450 | 74.500 | 75.000 | 75.000 | 104,655 |
| 2026-02-20 | 78.000 | 85.800 | 75.000 | 75.000 | 75.000 | 371,268 |
| 2026-02-19 | 79.000 | 86.900 | 78.000 | 78.000 | 78.000 | 136,238 |
| 2026-02-18 | 79.840 | 87.820 | 78.000 | 79.000 | 79.000 | 106,985 |
| 2026-02-17 | 81.000 | 89.100 | 79.840 | 79.840 | 79.840 | 226,706 |
| 2026-02-16 | 79.840 | 87.820 | 79.840 | 81.000 | 81.000 | 219,553 |
| 2026-02-13 | 88.700 | 97.570 | 79.840 | 79.840 | 79.840 | 582,739 |
| 2026-02-12 | 97.540 | 107.29 | 88.700 | 88.700 | 88.700 | 624,330 |
| 2026-02-11 | 88.680 | 97.540 | 80.000 | 97.540 | 97.540 | 335,891 |
| 2026-02-10 | 80.620 | 80.620 | 80.620 | 80.620 | 80.620 | 0 |
| 2026-02-09 | 89.170 | 98.080 | 80.620 | 80.620 | 80.620 | 448,064 |
| 2026-02-06 | 81.070 | 89.170 | 81.070 | 89.170 | 89.170 | 202,632 |
| 2026-02-05 | 73.700 | 81.070 | 73.700 | 81.070 | 81.070 | 426,382 |
| 2026-02-04 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 0 |
| 2026-02-03 | 73.800 | 81.180 | 67.000 | 67.000 | 67.000 | 304,459 |
| 2026-02-02 | 73.800 | 81.150 | 73.800 | 73.800 | 73.800 | 236,957 |
| 2026-01-30 | 82.000 | 90.200 | 73.800 | 73.800 | 73.800 | 242,846 |
| 2026-01-29 | 91.110 | 100.22 | 82.000 | 82.000 | 82.000 | 109,266 |
| 2026-01-28 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | 0 |
| 2026-01-27 | 92.030 | 101.23 | 92.030 | 101.23 | 101.23 | 751 |
| 2026-01-26 | 84.350 | 92.030 | 84.350 | 92.030 | 92.030 | 7,077 |
| 2026-01-23 | 84.300 | 90.100 | 84.300 | 84.350 | 84.350 | 18,566 |
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.