Datvest Modified Consumer Staples Exchange Traded Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 2.000 | 2.000 | 1.988 | 1.988 | 1.988 | 25,150 |
| 2024-05-21 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-05-20 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-05-17 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 4,266 |
| 2024-05-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 27,728 |
| 2024-05-15 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 24,000 |
| 2024-05-14 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 190 |
| 2024-05-13 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-05-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-05-09 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-05-08 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-05-07 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,755 |
| 2024-05-06 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-05-03 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-05-02 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-04-30 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-04-29 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 3,600 |
| 2024-04-26 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-04-25 | 2.140 | 2.140 | 2.000 | 2.000 | 2.000 | 46,515 |
| 2024-04-24 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2024-04-23 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2024-04-22 | 2.139 | 2.140 | 2.139 | 2.140 | 2.140 | 28,380 |
| 2024-04-19 | 2.300 | 2.300 | 2.139 | 2.139 | 2.139 | 13,721 |
| 2024-04-17 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2024-04-16 | 2.000 | 2.300 | 2.000 | 2.300 | 2.300 | 100 |
| 2024-04-15 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-04-12 | 1.761 | 2.000 | 1.761 | 2.000 | 2.000 | 200 |
| 2024-04-11 | 1.761 | 1.761 | 1.761 | 1.761 | 1.761 | 0 |
| 2024-04-10 | 1.761 | 1.761 | 1.761 | 1.761 | 1.761 | 0 |
| 2024-04-09 | 1.761 | 1.761 | 1.761 | 1.761 | 1.761 | 0 |
| 2024-04-08 | 1.761 | 1.761 | 1.761 | 1.761 | 1.761 | 0 |
| 2024-04-05 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0 |
| 2024-04-04 | 3,857.00 | 4,400.00 | 3,857.00 | 4,400.00 | 4,400.00 | 5,982 |
| 2024-04-03 | 3,857.00 | 3,857.00 | 3,857.00 | 3,857.00 | 3,857.00 | 10,400 |
| 2024-04-02 | 3,354.00 | 3,857.00 | 3,354.00 | 3,857.00 | 3,857.00 | 8,500 |
| 2024-03-28 | 2,916.67 | 3,354.00 | 2,916.67 | 3,354.00 | 3,354.00 | 20,200 |
| 2024-03-27 | 2,830.86 | 2,916.67 | 2,830.86 | 2,916.67 | 2,916.67 | 49,923 |
| 2024-03-26 | 2,800.00 | 2,830.86 | 2,800.00 | 2,830.86 | 2,830.86 | 68,235 |
| 2024-03-25 | 2,505.00 | 2,800.00 | 2,505.00 | 2,800.00 | 2,800.00 | 96,206 |
| 2024-03-22 | 2,504.75 | 2,505.00 | 2,504.75 | 2,505.00 | 2,505.00 | 52,600 |
| 2024-03-21 | 2,340.06 | 2,504.75 | 2,340.06 | 2,504.75 | 2,504.75 | 2,107 |
| 2024-03-20 | 2,340.06 | 2,340.06 | 2,340.06 | 2,340.06 | 2,340.06 | 0 |
| 2024-03-19 | 2,036.36 | 2,340.06 | 2,036.36 | 2,340.06 | 2,340.06 | 4,274 |
| 2024-03-18 | 2,000.00 | 2,036.36 | 2,000.00 | 2,036.36 | 2,036.36 | 550 |
| 2024-03-15 | 1,999.22 | 2,000.00 | 1,999.22 | 2,000.00 | 2,000.00 | 1,230 |
| 2024-03-14 | 1,999.22 | 1,999.22 | 1,999.22 | 1,999.22 | 1,999.22 | 0 |
| 2024-03-13 | 1,995.12 | 1,999.22 | 1,995.12 | 1,999.22 | 1,999.22 | 257,447 |
| 2024-03-12 | 1,994.85 | 1,995.12 | 1,994.85 | 1,995.12 | 1,995.12 | 56,707 |
| 2024-03-11 | 1,985.77 | 1,994.85 | 1,985.77 | 1,994.85 | 1,994.85 | 533,890 |
| 2024-03-08 | 1,985.00 | 1,985.77 | 1,985.00 | 1,985.77 | 1,985.77 | 209,822 |
| 2024-03-07 | 1,969.04 | 1,985.00 | 1,969.04 | 1,985.00 | 1,985.00 | 4,593 |
| 2024-03-06 | 1,950.00 | 1,969.04 | 1,950.00 | 1,969.04 | 1,969.04 | 62,264 |
| 2024-03-05 | 1,951.14 | 1,951.14 | 1,950.00 | 1,950.00 | 1,950.00 | 8,280 |
| 2024-03-04 | 1,944.88 | 1,951.14 | 1,944.88 | 1,951.14 | 1,951.14 | 125,366 |
| 2024-03-01 | 1,855.56 | 1,944.88 | 1,855.56 | 1,944.88 | 1,944.88 | 106,519 |
| 2024-02-29 | 1,850.00 | 1,855.56 | 1,850.00 | 1,855.56 | 1,855.56 | 90,000 |
| 2024-02-28 | 1,849.04 | 1,850.00 | 1,849.04 | 1,850.00 | 1,850.00 | 2,500 |
| 2024-02-27 | 1,850.00 | 1,850.00 | 1,849.04 | 1,849.04 | 1,849.04 | 108,080 |
| 2024-02-26 | 1,895.00 | 1,895.00 | 1,850.00 | 1,850.00 | 1,850.00 | 14,400 |
| 2024-02-23 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 5,300 |
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.