VETIVA INDUSTRIAL ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	28.520	28.520	28.520	28.520	28.520	0
2023-08-21	28.520	28.520	28.520	28.520	28.520	0
2023-08-18	28.080	28.520	28.000	28.520	28.520	110
2023-08-17	28.080	28.080	28.080	28.080	28.080	0
2023-08-16	28.080	28.080	28.080	28.080	28.080	0
2023-08-15	28.410	28.410	28.080	28.080	28.080	10,536
2023-08-14	28.250	28.410	28.250	28.410	28.410	10
2023-08-11	28.550	28.550	28.250	28.250	28.250	10
2023-08-10	28.550	28.550	28.550	28.550	28.550	0
2023-08-09	28.550	28.550	28.550	28.550	28.550	0
2023-08-08	28.550	28.550	28.550	28.550	28.550	0
2023-08-07	28.550	28.550	28.550	28.550	28.550	0
2023-08-04	28.550	28.550	28.550	28.550	28.550	0
2023-08-03	28.550	28.550	28.550	28.550	28.550	0
2023-08-02	28.550	28.550	28.550	28.550	28.550	0
2023-08-01	28.550	28.550	28.550	28.550	28.550	0
2023-07-31	28.550	28.550	28.550	28.550	28.550	0
2023-07-28	28.550	28.550	28.550	28.550	28.550	0
2023-07-27	28.550	28.550	28.550	28.550	28.550	0
2023-07-26	28.550	28.550	28.550	28.550	28.550	0
2023-07-25	28.550	28.550	28.550	28.550	28.550	0
2023-07-24	28.550	28.550	28.550	28.550	28.550	0
2023-07-21	28.550	28.550	28.550	28.550	28.550	0
2023-07-20	28.010	28.550	28.010	28.550	28.550	5
2023-07-19	28.010	28.010	28.010	28.010	28.010	0
2023-07-18	28.010	28.010	28.010	28.010	28.010	0
2023-07-17	27.770	28.010	27.770	28.010	28.010	5
2023-07-14	27.420	27.770	27.420	27.770	27.770	10
2023-07-13	27.230	27.420	27.230	27.420	27.420	5
2023-07-12	28.780	28.780	27.230	27.230	27.230	5
2023-07-11	26.800	28.780	26.800	28.780	28.780	5
2023-07-10	25.470	26.800	25.470	26.800	26.800	5
2023-07-07	25.020	25.470	25.020	25.470	25.470	5
2023-07-06	24.940	25.020	24.940	25.020	25.020	5
2023-07-05	24.940	24.940	24.940	24.940	24.940	0
2023-07-04	24.940	24.940	24.940	24.940	24.940	0
2023-07-03	24.940	24.940	24.940	24.940	24.940	0
2023-06-30	25.040	25.040	24.940	24.940	24.940	10
2023-06-27	24.760	25.040	24.760	25.040	25.040	10
2023-06-26	24.760	24.760	24.760	24.760	24.760	0
2023-06-23	24.140	24.760	24.140	24.760	24.760	10
2023-06-22	24.140	24.140	24.140	24.140	24.140	0
2023-06-21	24.140	24.140	24.140	24.140	24.140	0
2023-06-20	24.140	24.140	24.140	24.140	24.140	0
2023-06-19	24.140	24.140	24.140	24.140	24.140	0
2023-06-16	24.080	24.140	24.080	24.140	24.140	10
2023-06-15	24.080	24.080	24.080	24.080	24.080	0
2023-06-14	23.000	24.080	23.000	24.080	24.080	10
2023-06-13	23.000	23.000	23.000	23.000	23.000	0
2023-06-09	23.000	23.000	23.000	23.000	23.000	0
2023-06-08	23.000	23.000	23.000	23.000	23.000	0
2023-06-07	23.000	23.000	23.000	23.000	23.000	0
2023-06-06	23.000	23.000	23.000	23.000	23.000	0
2023-06-05	23.000	23.000	23.000	23.000	23.000	15
2023-06-02	24.850	24.850	24.850	24.850	24.850	0
2023-06-01	23.490	24.850	23.490	24.850	24.850	10
2023-05-31	23.490	23.490	23.490	23.490	23.490	0
2023-05-30	23.490	23.490	23.490	23.490	23.490	0
2023-05-26	23.680	23.680	23.490	23.490	23.490	10
2023-05-25	23.680	23.680	23.680	23.680	23.680	0

← NewerPage 14 of 21 · 1,236 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.