VETIVA INDUSTRIAL ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 138.00 | 138.00 | 124.20 | 130.00 | 130.00 | 27,789 |
| 2026-04-22 | 142.50 | 142.50 | 128.25 | 138.00 | 138.00 | 54,464 |
| 2026-04-21 | 143.50 | 143.60 | 129.15 | 142.50 | 142.50 | 27,913 |
| 2026-04-20 | 150.00 | 153.40 | 135.00 | 143.50 | 143.50 | 124,744 |
| 2026-04-17 | 144.90 | 158.00 | 130.42 | 150.00 | 150.00 | 115,277 |
| 2026-04-16 | 160.95 | 161.00 | 144.90 | 144.90 | 144.90 | 128,816 |
| 2026-04-15 | 159.00 | 160.95 | 159.00 | 160.95 | 160.95 | 36,178 |
| 2026-04-14 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2026-04-13 | 165.00 | 181.00 | 148.50 | 164.00 | 164.00 | 66,861 |
| 2026-04-10 | 167.00 | 182.00 | 153.00 | 165.00 | 165.00 | 33,869 |
| 2026-04-09 | 168.00 | 182.00 | 165.00 | 167.00 | 167.00 | 47,345 |
| 2026-04-08 | 175.00 | 185.00 | 158.00 | 168.00 | 168.00 | 106,568 |
| 2026-04-07 | 178.70 | 195.50 | 175.00 | 175.00 | 175.00 | 102,581 |
| 2026-04-02 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | 0 |
| 2026-04-01 | 167.31 | 184.00 | 150.65 | 169.20 | 169.20 | 102,703 |
| 2026-03-31 | 185.90 | 204.49 | 167.31 | 167.31 | 167.31 | 436,797 |
| 2026-03-30 | 169.03 | 169.03 | 169.03 | 169.03 | 169.03 | 0 |
| 2026-03-27 | 153.67 | 153.67 | 153.67 | 153.67 | 153.67 | 0 |
| 2026-03-26 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | 0 |
| 2026-03-25 | 127.00 | 139.70 | 127.00 | 139.70 | 139.70 | 52,080 |
| 2026-03-24 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
| 2026-03-23 | 105.00 | 115.50 | 100.00 | 115.50 | 115.50 | 194,130 |
| 2026-03-18 | 95.600 | 105.00 | 86.100 | 105.00 | 105.00 | 247,049 |
| 2026-03-17 | 104.94 | 115.43 | 95.600 | 95.600 | 95.600 | 121,131 |
| 2026-03-16 | 95.400 | 104.94 | 95.400 | 104.94 | 104.94 | 91,211 |
| 2026-03-13 | 106.00 | 116.60 | 95.400 | 95.400 | 95.400 | 194,308 |
| 2026-03-12 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-03-11 | 124.00 | 136.40 | 115.00 | 115.00 | 115.00 | 59,042 |
| 2026-03-10 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | 0 |
| 2026-03-09 | 125.00 | 137.50 | 113.00 | 113.55 | 113.55 | 122,354 |
| 2026-03-06 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-03-05 | 126.00 | 138.60 | 113.50 | 114.00 | 114.00 | 83,877 |
| 2026-03-04 | 139.90 | 153.85 | 125.91 | 126.00 | 126.00 | 53,083 |
| 2026-03-03 | 129.42 | 142.00 | 116.50 | 139.90 | 139.90 | 21,105 |
| 2026-03-02 | 129.42 | 142.00 | 120.00 | 129.42 | 129.42 | 14,900 |
| 2026-02-27 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | 0 |
| 2026-02-26 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | 0 |
| 2026-02-25 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
| 2026-02-24 | 184.00 | 187.00 | 165.60 | 177.50 | 177.50 | 19,453 |
| 2026-02-23 | 171.00 | 188.00 | 153.90 | 184.00 | 184.00 | 52,549 |
| 2026-02-20 | 190.00 | 200.00 | 171.00 | 171.00 | 171.00 | 35,793 |
| 2026-02-19 | 180.00 | 197.90 | 162.00 | 190.00 | 190.00 | 51,197 |
| 2026-02-18 | 181.71 | 181.71 | 163.54 | 180.00 | 180.00 | 39,125 |
| 2026-02-17 | 201.90 | 205.20 | 181.71 | 181.71 | 181.71 | 38,722 |
| 2026-02-16 | 205.20 | 225.00 | 184.68 | 201.90 | 201.90 | 97,212 |
| 2026-02-13 | 228.00 | 247.00 | 205.20 | 205.20 | 205.20 | 91,710 |
| 2026-02-12 | 253.00 | 278.00 | 228.00 | 228.00 | 228.00 | 113,989 |
| 2026-02-11 | 230.00 | 253.00 | 207.00 | 253.00 | 253.00 | 300,006 |
| 2026-02-10 | 254.13 | 254.13 | 254.13 | 254.13 | 254.13 | 0 |
| 2026-02-09 | 231.03 | 254.13 | 231.03 | 254.13 | 254.13 | 132,091 |
| 2026-02-06 | 210.03 | 231.03 | 210.03 | 231.03 | 231.03 | 3,612 |
| 2026-02-05 | 190.94 | 210.03 | 190.94 | 210.03 | 210.03 | 10,746 |
| 2026-02-04 | 173.59 | 173.59 | 173.59 | 173.59 | 173.59 | 0 |
| 2026-02-03 | 157.81 | 173.59 | 157.81 | 173.59 | 173.59 | 6,250 |
| 2026-02-02 | 143.47 | 157.81 | 143.47 | 157.81 | 157.81 | 2,161 |
| 2026-01-30 | 130.43 | 143.47 | 130.43 | 143.47 | 143.47 | 32,821 |
| 2026-01-29 | 118.58 | 130.43 | 118.58 | 130.43 | 130.43 | 26,748 |
| 2026-01-28 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | 0 |
| 2026-01-27 | 98.000 | 107.80 | 98.000 | 107.80 | 107.80 | 310 |
| 2026-01-26 | 98.000 | 107.80 | 98.000 | 98.000 | 98.000 | 88,100 |
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.