VETIVA INDUSTRIAL ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 138.00 | 150.00 | 127.00 | 144.95 | 144.95 | 29,459 |
| 2026-07-21 | 147.70 | 151.00 | 135.25 | 138.00 | 138.00 | 8,067 |
| 2026-07-20 | 140.00 | 150.00 | 131.60 | 147.70 | 147.70 | 26,674 |
| 2026-07-17 | 131.11 | 143.97 | 130.00 | 140.00 | 140.00 | 35,519 |
| 2026-07-16 | 139.00 | 148.00 | 130.61 | 131.11 | 131.11 | 8,151 |
| 2026-07-15 | 140.07 | 140.07 | 140.07 | 140.07 | 140.07 | 0 |
| 2026-07-14 | 140.00 | 150.10 | 128.00 | 140.07 | 140.07 | 13,819 |
| 2026-07-13 | 132.99 | 145.10 | 124.00 | 140.00 | 140.00 | 62,034 |
| 2026-07-10 | 134.82 | 145.00 | 123.00 | 132.99 | 132.99 | 50,041 |
| 2026-07-09 | 132.99 | 139.98 | 123.00 | 134.82 | 134.82 | 26,839 |
| 2026-07-08 | 133.73 | 133.73 | 126.50 | 132.99 | 132.99 | 12,967 |
| 2026-07-07 | 127.00 | 134.00 | 126.52 | 133.73 | 133.73 | 29,833 |
| 2026-07-06 | 123.00 | 135.00 | 123.00 | 127.00 | 127.00 | 34,813 |
| 2026-07-03 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 0 |
| 2026-07-02 | 118.45 | 129.00 | 108.00 | 127.50 | 127.50 | 27,679 |
| 2026-07-01 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2026-06-30 | 116.64 | 128.00 | 106.00 | 109.00 | 109.00 | 47,031 |
| 2026-06-29 | 129.60 | 137.90 | 116.64 | 116.64 | 116.64 | 81,930 |
| 2026-06-26 | 144.00 | 144.00 | 129.60 | 129.60 | 129.60 | 207,318 |
| 2026-06-25 | 140.60 | 149.50 | 126.85 | 144.00 | 144.00 | 76,440 |
| 2026-06-24 | 139.99 | 153.10 | 133.00 | 140.60 | 140.60 | 33,482 |
| 2026-06-23 | 133.00 | 146.30 | 128.00 | 139.99 | 139.99 | 91,195 |
| 2026-06-22 | 139.00 | 140.00 | 128.00 | 133.00 | 133.00 | 31,493 |
| 2026-06-19 | 140.78 | 140.78 | 140.78 | 140.78 | 140.78 | 0 |
| 2026-06-18 | 140.78 | 140.78 | 140.78 | 140.78 | 140.78 | 0 |
| 2026-06-17 | 139.60 | 140.85 | 128.80 | 140.78 | 140.78 | 26,439 |
| 2026-06-16 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2026-06-15 | 144.74 | 155.00 | 135.00 | 143.00 | 143.00 | 95,451 |
| 2026-06-11 | 145.74 | 147.00 | 140.00 | 144.74 | 144.74 | 8,042 |
| 2026-06-10 | 146.70 | 146.70 | 135.00 | 145.74 | 145.74 | 20,746 |
| 2026-06-09 | 147.59 | 147.90 | 136.00 | 146.70 | 146.70 | 47,256 |
| 2026-06-08 | 145.79 | 147.59 | 137.55 | 147.59 | 147.59 | 31,380 |
| 2026-06-05 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2026-06-04 | 147.30 | 147.95 | 140.51 | 147.50 | 147.50 | 17,052 |
| 2026-06-03 | 147.32 | 147.32 | 147.32 | 147.32 | 147.32 | 0 |
| 2026-06-02 | 148.79 | 148.79 | 148.79 | 148.79 | 148.79 | 0 |
| 2026-06-01 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2026-05-29 | 149.99 | 155.10 | 135.00 | 149.00 | 149.00 | 59,827 |
| 2026-05-26 | 145.00 | 156.79 | 141.50 | 149.99 | 149.99 | 68,095 |
| 2026-05-25 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-05-22 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-05-21 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-05-20 | 146.99 | 157.00 | 140.00 | 140.00 | 140.00 | 104,713 |
| 2026-05-19 | 144.00 | 148.00 | 142.80 | 146.99 | 146.99 | 36,208 |
| 2026-05-18 | 140.00 | 152.50 | 140.00 | 144.00 | 144.00 | 49,359 |
| 2026-05-15 | 152.89 | 152.89 | 140.00 | 140.00 | 140.00 | 129,514 |
| 2026-05-14 | 150.00 | 162.00 | 145.00 | 152.89 | 152.89 | 96,202 |
| 2026-05-13 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | 0 |
| 2026-05-12 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2026-05-11 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2026-05-08 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2026-05-07 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2026-05-06 | 150.99 | 166.00 | 149.00 | 158.00 | 158.00 | 59,650 |
| 2026-05-05 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-05-04 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-04-30 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-04-29 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | 0 |
| 2026-04-28 | 137.00 | 140.00 | 125.60 | 136.95 | 136.95 | 24,189 |
| 2026-04-27 | 130.00 | 140.00 | 119.00 | 137.00 | 137.00 | 25,012 |
| 2026-04-24 | 130.00 | 140.00 | 117.00 | 130.00 | 130.00 | 44,943 |
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.