VETIVA INDUSTRIAL ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	45.900	50.000	44.500	50.000	50.000	24,091
2025-07-31	45.900	45.900	45.900	45.900	45.900	0
2025-07-30	45.900	45.900	45.900	45.900	45.900	0
2025-07-29	45.900	45.900	45.900	45.900	45.900	0
2025-07-28	45.900	45.900	45.900	45.900	45.900	15
2025-07-25	42.900	45.900	42.900	45.900	45.900	1
2025-07-24	42.900	42.900	42.900	42.900	42.900	0
2025-07-23	42.900	42.900	42.900	42.900	42.900	365
2025-07-22	42.900	42.900	42.900	42.900	42.900	102
2025-07-21	42.900	42.900	42.900	42.900	42.900	1
2025-07-18	39.100	42.900	38.950	42.900	42.900	26,640
2025-07-17	38.000	39.100	38.000	39.100	39.100	3,106
2025-07-16	38.000	38.000	38.000	38.000	38.000	2,210
2025-07-14	38.000	38.000	38.000	38.000	38.000	1,250
2025-07-11	38.000	38.000	38.000	38.000	38.000	200
2025-07-10	38.500	42.350	37.500	38.000	38.000	1,320
2025-07-09	36.450	38.500	36.450	38.500	38.500	7,395
2025-07-08	36.450	36.450	36.450	36.450	36.450	0
2025-07-07	36.450	36.450	36.450	36.450	36.450	3,605
2025-07-04	36.450	36.450	36.450	36.450	36.450	1,805
2025-07-03	36.450	36.450	36.450	36.450	36.450	0
2025-07-02	36.450	36.450	32.810	36.450	36.450	18,848
2025-07-01	36.450	36.450	36.450	36.450	36.450	3,000
2025-06-30	37.300	39.000	36.450	36.450	36.450	1,349
2025-06-27	37.300	37.300	37.300	37.300	37.300	0
2025-06-26	37.300	37.300	37.300	37.300	37.300	5
2025-06-25	37.000	37.300	37.000	37.300	37.300	1,811
2025-06-24	37.000	37.000	37.000	37.000	37.000	2,385
2025-06-23	36.450	37.000	36.450	37.000	37.000	440
2025-06-20	37.000	37.000	36.450	36.450	36.450	39
2025-06-19	37.000	37.000	37.000	37.000	37.000	175
2025-06-18	36.450	37.000	36.450	37.000	37.000	22
2025-06-17	36.450	36.450	36.450	36.450	36.450	0
2025-06-16	36.450	36.450	36.450	36.450	36.450	0
2025-06-13	40.500	40.500	36.450	36.450	36.450	740
2025-06-11	40.500	40.500	40.500	40.500	40.500	810
2025-06-10	40.500	40.500	40.500	40.500	40.500	7,050
2025-06-05	40.500	40.500	40.500	40.500	40.500	31
2025-06-04	38.000	40.500	38.000	40.500	40.500	5,360
2025-06-03	40.500	40.500	38.000	38.000	38.000	270
2025-06-02	39.500	40.500	39.500	40.500	40.500	110
2025-05-30	40.500	40.500	38.500	39.500	39.500	91
2025-05-29	40.500	40.500	40.500	40.500	40.500	13
2025-05-28	40.500	40.500	40.500	40.500	40.500	0
2025-05-27	40.500	40.500	40.500	40.500	40.500	0
2025-05-26	40.500	40.500	40.500	40.500	40.500	0
2025-05-23	40.500	40.500	40.500	40.500	40.500	0
2025-05-22	40.500	40.500	40.500	40.500	40.500	0
2025-05-21	40.500	40.500	40.500	40.500	40.500	600
2025-05-20	40.500	40.500	40.500	40.500	40.500	0
2025-05-19	40.500	40.500	40.500	40.500	40.500	100
2025-05-16	41.550	41.550	40.500	40.500	40.500	613
2025-05-15	41.550	41.550	41.550	41.550	41.550	0
2025-05-14	41.550	41.550	41.550	41.550	41.550	0
2025-05-13	41.550	41.550	41.550	41.550	41.550	180
2025-05-12	41.550	41.550	41.550	41.550	41.550	0
2025-05-09	41.550	41.550	41.550	41.550	41.550	0
2025-05-08	41.550	41.550	41.550	41.550	41.550	0
2025-05-07	41.550	41.550	41.550	41.550	41.550	0
2025-05-06	41.550	41.550	41.550	41.550	41.550	0

← NewerPage 6 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.