VETIVA INDUSTRIAL ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	21.170	21.170	21.170	21.170	21.170	0
2022-03-07	21.170	21.170	21.170	21.170	21.170	0
2022-03-04	21.300	21.300	21.170	21.170	21.170	10
2022-03-03	21.300	21.300	21.300	21.300	21.300	0
2022-03-02	21.300	21.300	21.300	21.300	21.300	0
2022-03-01	21.300	21.300	21.300	21.300	21.300	0
2022-02-28	21.300	21.300	21.300	21.300	21.300	0
2022-02-25	21.300	21.300	21.300	21.300	21.300	0
2022-02-24	21.300	21.300	21.300	21.300	21.300	0
2022-02-23	21.300	21.300	21.300	21.300	21.300	0
2022-02-22	21.300	21.300	21.300	21.300	21.300	0
2022-02-21	21.300	21.300	21.300	21.300	21.300	0
2022-02-18	20.470	21.300	20.470	21.300	21.300	10
2022-02-17	20.470	20.470	20.470	20.470	20.470	0
2022-02-16	20.470	20.470	20.470	20.470	20.470	0
2022-02-15	20.470	20.470	20.470	20.470	20.470	0
2022-02-14	20.470	20.470	20.470	20.470	20.470	0
2022-02-11	18.610	20.470	18.610	20.470	20.470	10
2022-02-10	18.610	18.610	18.610	18.610	18.610	0
2022-02-09	18.610	18.610	18.610	18.610	18.610	0
2022-02-08	18.610	18.610	18.610	18.610	18.610	0
2022-02-07	18.610	18.610	18.610	18.610	18.610	110
2022-02-04	18.610	18.610	18.610	18.610	18.610	0
2022-02-03	18.610	18.610	18.610	18.610	18.610	0
2022-02-02	18.610	18.610	18.610	18.610	18.610	0
2022-02-01	18.610	18.610	18.610	18.610	18.610	105
2022-01-31	20.670	20.670	18.610	18.610	18.610	35
2022-01-28	21.210	21.210	20.670	20.670	20.670	10
2022-01-27	21.210	21.210	21.210	21.210	21.210	0
2022-01-26	21.210	21.210	21.210	21.210	21.210	0
2022-01-25	21.210	21.210	21.210	21.210	21.210	0
2022-01-24	21.210	21.210	21.210	21.210	21.210	0
2022-01-21	21.210	21.210	21.210	21.210	21.210	0
2022-01-20	21.210	21.210	21.210	21.210	21.210	0
2022-01-19	21.210	21.210	21.210	21.210	21.210	0
2022-01-18	20.870	21.210	20.150	21.210	21.210	11,010
2022-01-17	20.870	20.870	20.870	20.870	20.870	0
2022-01-14	20.160	20.870	20.160	20.870	20.870	10
2022-01-13	20.160	20.160	20.160	20.160	20.160	0
2022-01-12	20.160	20.160	20.160	20.160	20.160	0
2022-01-11	20.160	20.160	20.160	20.160	20.160	0
2022-01-10	20.160	20.160	20.160	20.160	20.160	0
2022-01-07	20.070	20.160	20.070	20.160	20.160	10
2022-01-06	20.070	20.070	20.070	20.070	20.070	0
2022-01-05	20.070	20.070	20.070	20.070	20.070	0
2022-01-04	20.070	20.070	20.070	20.070	20.070	0
2021-12-31	20.070	20.900	20.070	20.070	20.070	0
2021-12-30	20.900	20.900	20.070	20.070	20.070	10
2021-12-29	20.900	20.900	20.900	20.900	20.900	0
2021-12-24	19.830	20.900	19.830	20.900	20.900	10
2021-12-23	19.830	19.830	19.830	19.830	19.830	0
2021-12-22	19.830	19.830	19.830	19.830	19.830	0
2021-12-21	20.710	20.710	19.830	19.830	19.830	5,000
2021-12-20	20.710	20.710	20.710	20.710	20.710	0
2021-12-17	20.710	20.710	20.710	20.710	20.710	0
2021-12-16	20.710	20.710	20.710	20.710	20.710	0
2021-12-15	20.710	20.710	20.710	20.710	20.710	0
2021-12-14	20.710	20.710	20.710	20.710	20.710	0
2021-12-13	20.710	20.710	20.710	20.710	20.710	0
2021-12-10	20.710	20.710	20.710	20.710	20.710	0

← NewerPage 20 of 21 · 1,237 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.