Datvest Modified Consumer Staples Exchange Traded Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2024-08-15 | 2.964 | 3.000 | 2.964 | 3.000 | 3.000 | 75,837 |
| 2024-08-14 | 3.000 | 3.000 | 2.964 | 2.964 | 2.964 | 14,620 |
| 2024-08-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 191,722 |
| 2024-08-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-08-07 | 2.952 | 3.000 | 2.952 | 3.000 | 3.000 | 3,550 |
| 2024-08-06 | 3.000 | 3.000 | 2.952 | 2.952 | 2.952 | 229,986 |
| 2024-08-05 | 2.999 | 3.000 | 2.999 | 3.000 | 3.000 | 10,900 |
| 2024-08-02 | 3.100 | 3.100 | 2.999 | 2.999 | 2.999 | 21,100 |
| 2024-08-01 | 3.450 | 3.450 | 3.100 | 3.100 | 3.100 | 3,400 |
| 2024-07-31 | 3.430 | 3.450 | 3.430 | 3.450 | 3.450 | 2,178,312 |
| 2024-07-30 | 3.330 | 3.430 | 3.330 | 3.430 | 3.430 | 64,677 |
| 2024-07-29 | 3.000 | 3.330 | 3.000 | 3.330 | 3.330 | 6,960 |
| 2024-07-26 | 3.012 | 3.012 | 3.000 | 3.000 | 3.000 | 6,340 |
| 2024-07-25 | 3.000 | 3.012 | 3.000 | 3.012 | 3.012 | 13,118 |
| 2024-07-24 | 3.450 | 3.450 | 3.000 | 3.000 | 3.000 | 10,017 |
| 2024-07-23 | 3.381 | 3.449 | 3.381 | 3.449 | 3.449 | 70,000 |
| 2024-07-22 | 3.000 | 3.381 | 3.000 | 3.381 | 3.381 | 23,600 |
| 2024-07-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 342,218 |
| 2024-07-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 44,500 |
| 2024-07-17 | 2.700 | 3.000 | 2.700 | 3.000 | 3.000 | 19,690 |
| 2024-07-16 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 0 |
| 2024-07-15 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 0 |
| 2024-07-12 | 2.300 | 2.350 | 2.300 | 2.350 | 2.350 | 46,853 |
| 2024-07-11 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2024-07-10 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2024-07-09 | 2.200 | 2.300 | 2.200 | 2.300 | 2.300 | 7,300 |
| 2024-07-08 | 2.000 | 2.200 | 2.000 | 2.200 | 2.200 | 5,200 |
| 2024-07-05 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 11,500 |
| 2024-07-04 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 40,560 |
| 2024-07-03 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-07-02 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 70,000 |
| 2024-07-01 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-06-28 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-06-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-06-26 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 7,200 |
| 2024-06-25 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-06-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,600 |
| 2024-06-21 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 400 |
| 2024-06-20 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 |
| 2024-06-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 50,000 |
| 2024-06-18 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-06-17 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 26,142 |
| 2024-06-14 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 11,200 |
| 2024-06-13 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-06-12 | 1.900 | 2.000 | 1.900 | 2.000 | 2.000 | 800 |
| 2024-06-11 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-06-10 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-06-07 | 1.970 | 1.970 | 1.900 | 1.900 | 1.900 | 121,000 |
| 2024-06-06 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2024-06-05 | 1.991 | 1.991 | 1.970 | 1.970 | 1.970 | 47,484 |
| 2024-06-04 | 1.996 | 1.996 | 1.991 | 1.991 | 1.991 | 97,598 |
| 2024-06-03 | 1.996 | 1.996 | 1.996 | 1.996 | 1.996 | 0 |
| 2024-05-31 | 1.996 | 1.996 | 1.996 | 1.996 | 1.996 | 0 |
| 2024-05-30 | 1.996 | 1.996 | 1.996 | 1.996 | 1.996 | 0 |
| 2024-05-29 | 1.996 | 1.996 | 1.996 | 1.996 | 1.996 | 0 |
| 2024-05-28 | 1.980 | 1.996 | 1.980 | 1.996 | 1.996 | 52,800 |
| 2024-05-27 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2024-05-24 | 1.991 | 1.991 | 1.980 | 1.980 | 1.980 | 51,500 |
| 2024-05-23 | 1.988 | 1.991 | 1.988 | 1.991 | 1.991 | 3,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZWL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.