VETIVA INDUSTRIAL ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 120.28 | 120.28 | 120.28 | 120.28 | 120.28 | 0 |
| 2026-10-14 | 121.78 | 121.80 | 113.56 | 120.28 | 120.28 | 13,820 |
| 2026-10-13 | 120.95 | 123.00 | 113.50 | 121.78 | 121.78 | 18,359 |
| 2026-10-12 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | 0 |
| 2026-10-09 | 122.90 | 123.00 | 112.04 | 122.80 | 122.80 | 10,587 |
| 2026-10-08 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | 0 |
| 2026-10-07 | 118.99 | 123.99 | 113.02 | 117.80 | 117.80 | 17,793 |
| 2026-10-06 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-10-05 | 111.30 | 119.00 | 108.30 | 117.00 | 117.00 | 22,729 |
| 2026-10-02 | 111.53 | 111.53 | 111.53 | 111.53 | 111.53 | 0 |
| 2026-09-30 | 123.92 | 123.92 | 123.92 | 123.92 | 123.92 | 0 |
| 2026-09-29 | 125.00 | 125.00 | 117.50 | 123.92 | 123.92 | 9,572 |
| 2026-09-28 | 124.74 | 126.75 | 118.10 | 125.00 | 125.00 | 19,174 |
| 2026-09-25 | 127.27 | 127.27 | 116.02 | 124.74 | 124.74 | 18,534 |
| 2026-09-24 | 127.27 | 127.27 | 127.27 | 127.27 | 127.27 | 0 |
| 2026-09-23 | 129.98 | 129.98 | 117.01 | 127.27 | 127.27 | 25,008 |
| 2026-09-22 | 130.50 | 131.00 | 120.50 | 129.98 | 129.98 | 5,322 |
| 2026-09-21 | 129.99 | 142.90 | 118.00 | 130.50 | 130.50 | 42,934 |
| 2026-09-18 | 120.81 | 132.80 | 110.25 | 129.99 | 129.99 | 17,457 |
| 2026-09-17 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2026-09-16 | 114.86 | 125.99 | 104.92 | 121.00 | 121.00 | 13,532 |
| 2026-09-15 | 117.85 | 117.85 | 106.07 | 114.86 | 114.86 | 20,498 |
| 2026-09-14 | 112.28 | 123.00 | 104.92 | 117.85 | 117.85 | 10,914 |
| 2026-09-11 | 114.49 | 114.49 | 104.51 | 112.28 | 112.28 | 4,278 |
| 2026-09-10 | 114.97 | 115.99 | 104.00 | 114.49 | 114.49 | 11,104 |
| 2026-09-09 | 117.99 | 117.99 | 107.00 | 114.97 | 114.97 | 9,385 |
| 2026-09-08 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 0 |
| 2026-09-07 | 126.96 | 126.96 | 119.03 | 120.50 | 120.50 | 9,813 |
| 2026-09-04 | 127.99 | 127.99 | 127.99 | 127.99 | 127.99 | 0 |
| 2026-09-03 | 124.50 | 130.00 | 118.99 | 127.99 | 127.99 | 10,993 |
| 2026-09-02 | 118.99 | 124.99 | 114.77 | 124.50 | 124.50 | 7,784 |
| 2026-09-01 | 118.99 | 125.50 | 111.00 | 118.99 | 118.99 | 9,516 |
| 2026-08-31 | 119.00 | 124.92 | 112.00 | 118.99 | 118.99 | 22,846 |
| 2026-08-28 | 119.50 | 126.00 | 109.00 | 119.00 | 119.00 | 41,275 |
| 2026-08-27 | 109.00 | 119.90 | 99.500 | 119.50 | 119.50 | 59,476 |
| 2026-08-26 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | 0 |
| 2026-08-24 | 110.00 | 120.00 | 100.00 | 119.80 | 119.80 | 22,143 |
| 2026-08-21 | 117.00 | 118.50 | 110.00 | 110.00 | 110.00 | 9,358 |
| 2026-08-20 | 120.00 | 120.00 | 108.00 | 117.00 | 117.00 | 15,742 |
| 2026-08-19 | 116.00 | 124.85 | 105.00 | 120.00 | 120.00 | 28,119 |
| 2026-08-18 | 128.49 | 132.00 | 115.65 | 116.00 | 116.00 | 19,468 |
| 2026-08-17 | 129.94 | 129.94 | 129.94 | 129.94 | 129.94 | 0 |
| 2026-08-14 | 132.96 | 132.96 | 132.96 | 132.96 | 132.96 | 0 |
| 2026-08-13 | 132.00 | 134.00 | 123.00 | 132.96 | 132.96 | 13,569 |
| 2026-08-12 | 130.74 | 134.95 | 121.64 | 132.00 | 132.00 | 15,428 |
| 2026-08-11 | 134.79 | 138.90 | 126.71 | 130.74 | 130.74 | 13,267 |
| 2026-08-10 | 134.86 | 139.00 | 128.11 | 134.79 | 134.79 | 10,102 |
| 2026-08-07 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-08-06 | 134.00 | 136.79 | 130.00 | 135.00 | 135.00 | 5,059 |
| 2026-08-05 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-08-04 | 136.80 | 136.80 | 126.00 | 135.00 | 135.00 | 21,845 |
| 2026-08-03 | 135.90 | 136.85 | 129.00 | 136.80 | 136.80 | 23,566 |
| 2026-07-31 | 128.76 | 137.00 | 121.00 | 135.90 | 135.90 | 87,709 |
| 2026-07-30 | 141.50 | 141.50 | 128.76 | 128.76 | 128.76 | 56,478 |
| 2026-07-29 | 141.50 | 142.89 | 133.00 | 141.50 | 141.50 | 27,261 |
| 2026-07-28 | 129.90 | 142.89 | 129.90 | 141.50 | 141.50 | 25,328 |
| 2026-07-27 | 139.99 | 150.00 | 126.00 | 129.90 | 129.90 | 60,788 |
| 2026-07-24 | 142.98 | 142.98 | 128.70 | 139.99 | 139.99 | 24,276 |
| 2026-07-23 | 144.95 | 148.00 | 133.11 | 142.98 | 142.98 | 19,377 |
| 2026-07-22 | 138.00 | 150.00 | 127.00 | 144.95 | 144.95 | 29,459 |
Page 1 of 3 · 123 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.