VETIVA GRIFFIN 30 ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 84.200 | 92.610 | 84.200 | 84.300 | 84.300 | 12,004 |
| 2026-01-21 | 84.200 | 92.600 | 84.200 | 84.200 | 84.200 | 41,390 |
| 2026-01-20 | 92.300 | 101.50 | 84.200 | 84.200 | 84.200 | 130,649 |
| 2026-01-19 | 84.000 | 92.400 | 84.000 | 92.300 | 92.300 | 11,621 |
| 2026-01-16 | 77.000 | 84.700 | 71.150 | 84.000 | 84.000 | 75,224 |
| 2026-01-15 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2026-01-14 | 67.020 | 73.720 | 66.120 | 70.000 | 70.000 | 23,747 |
| 2026-01-13 | 66.110 | 72.720 | 66.110 | 67.020 | 67.020 | 312,676 |
| 2026-01-12 | 66.600 | 73.260 | 66.000 | 66.110 | 66.110 | 38,560 |
| 2026-01-09 | 72.600 | 79.860 | 66.600 | 66.600 | 66.600 | 24,210 |
| 2026-01-08 | 66.000 | 72.600 | 66.000 | 72.600 | 72.600 | 58,199 |
| 2026-01-07 | 66.000 | 66.600 | 66.000 | 66.000 | 66.000 | 100,000 |
| 2026-01-06 | 60.500 | 66.550 | 60.500 | 66.000 | 66.000 | 30,144 |
| 2026-01-05 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 0 |
| 2026-01-02 | 54.010 | 59.410 | 53.500 | 55.000 | 55.000 | 9,096 |
| 2025-12-31 | 56.000 | 57.000 | 54.000 | 54.010 | 54.010 | 10,481 |
| 2025-12-30 | 59.100 | 64.100 | 56.000 | 56.000 | 56.000 | 15,346 |
| 2025-12-29 | 59.000 | 64.000 | 57.000 | 59.100 | 59.100 | 28,988 |
| 2025-12-24 | 57.000 | 62.700 | 57.000 | 59.000 | 59.000 | 3,754 |
| 2025-12-23 | 59.700 | 59.700 | 59.700 | 59.700 | 59.700 | 0 |
| 2025-12-22 | 59.000 | 64.900 | 59.000 | 59.700 | 59.700 | 4,502 |
| 2025-12-19 | 53.850 | 53.850 | 53.850 | 53.850 | 53.850 | 0 |
| 2025-12-18 | 54.010 | 54.010 | 53.850 | 53.850 | 53.850 | 5,636 |
| 2025-12-17 | 53.850 | 59.150 | 53.850 | 54.010 | 54.010 | 5,702 |
| 2025-12-16 | 53.850 | 59.230 | 53.850 | 53.850 | 53.850 | 6,360 |
| 2025-12-15 | 53.800 | 59.180 | 53.800 | 53.850 | 53.850 | 7,992 |
| 2025-12-12 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2025-12-11 | 53.500 | 58.850 | 51.000 | 51.000 | 51.000 | 42,435 |
| 2025-12-10 | 54.500 | 59.950 | 53.500 | 53.500 | 53.500 | 40,569 |
| 2025-12-09 | 60.150 | 66.160 | 54.500 | 54.500 | 54.500 | 14,092 |
| 2025-12-08 | 66.150 | 72.760 | 60.150 | 60.150 | 60.150 | 40,775 |
| 2025-12-05 | 60.150 | 66.150 | 60.150 | 66.150 | 66.150 | 1 |
| 2025-12-04 | 66.830 | 66.830 | 66.830 | 66.830 | 66.830 | 0 |
| 2025-12-03 | 60.830 | 66.830 | 56.000 | 66.830 | 66.830 | 14,382 |
| 2025-12-02 | 55.300 | 60.830 | 55.300 | 60.830 | 60.830 | 18,500 |
| 2025-12-01 | 58.100 | 63.910 | 55.300 | 55.300 | 55.300 | 19,209 |
| 2025-11-28 | 58.100 | 63.910 | 58.100 | 58.100 | 58.100 | 10,012 |
| 2025-11-27 | 64.000 | 70.000 | 58.100 | 58.100 | 58.100 | 6,097 |
| 2025-11-26 | 64.000 | 70.400 | 64.000 | 64.000 | 64.000 | 8,900 |
| 2025-11-25 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 2,939 |
| 2025-11-24 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 0 |
| 2025-11-21 | 66.640 | 66.640 | 64.000 | 64.000 | 64.000 | 2,503 |
| 2025-11-20 | 60.610 | 66.640 | 55.000 | 66.640 | 66.640 | 3,755 |
| 2025-11-19 | 55.100 | 55.100 | 55.100 | 55.100 | 55.100 | 0 |
| 2025-11-18 | 55.100 | 60.530 | 55.100 | 55.100 | 55.100 | 2,691 |
| 2025-11-17 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 0 |
| 2025-11-14 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 0 |
| 2025-11-13 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 0 |
| 2025-11-12 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 0 |
| 2025-11-11 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 0 |
| 2025-11-10 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 0 |
| 2025-11-07 | 55.000 | 60.000 | 55.000 | 56.000 | 56.000 | 111 |
| 2025-11-06 | 59.400 | 65.340 | 55.000 | 55.000 | 55.000 | 2,957 |
| 2025-11-05 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 0 |
| 2025-11-04 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 0 |
| 2025-11-03 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 0 |
| 2025-10-31 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 0 |
| 2025-10-30 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 0 |
| 2025-10-29 | 57.500 | 57.500 | 57.500 | 57.500 | 57.500 | 0 |
| 2025-10-28 | 59.000 | 59.000 | 57.000 | 57.500 | 57.500 | 8,889 |
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.