Datvest Modified Consumer Staples Exchange Traded Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 1,874.89 | 1,895.00 | 1,874.89 | 1,895.00 | 1,895.00 | 13,100 |
| 2024-02-20 | 1,900.00 | 1,900.00 | 1,874.89 | 1,874.89 | 1,874.89 | 7,560 |
| 2024-02-19 | 1,950.00 | 1,950.00 | 1,900.00 | 1,900.00 | 1,900.00 | 8,578 |
| 2024-02-16 | 1,969.59 | 1,969.59 | 1,950.00 | 1,950.00 | 1,950.00 | 1,750 |
| 2024-02-15 | 1,952.66 | 1,969.59 | 1,952.66 | 1,969.59 | 1,969.59 | 2,056 |
| 2024-02-14 | 1,952.66 | 1,952.66 | 1,952.66 | 1,952.66 | 1,952.66 | 0 |
| 2024-02-13 | 1,957.26 | 1,957.26 | 1,952.66 | 1,952.66 | 1,952.66 | 24,617 |
| 2024-02-12 | 1,985.01 | 1,985.01 | 1,957.26 | 1,957.26 | 1,957.26 | 36,368 |
| 2024-02-09 | 1,984.19 | 1,985.01 | 1,984.19 | 1,985.01 | 1,985.01 | 41,900 |
| 2024-02-08 | 1,929.61 | 1,984.19 | 1,929.61 | 1,984.19 | 1,984.19 | 289,637 |
| 2024-02-07 | 1,720.98 | 1,929.61 | 1,720.98 | 1,929.61 | 1,929.61 | 18,100 |
| 2024-02-06 | 1,600.00 | 1,720.98 | 1,600.00 | 1,720.98 | 1,720.98 | 215,000 |
| 2024-02-05 | 1,400.00 | 1,600.00 | 1,400.00 | 1,600.00 | 1,600.00 | 20,000 |
| 2024-02-02 | 1,538.54 | 1,538.54 | 1,400.00 | 1,400.00 | 1,400.00 | 50,000 |
| 2024-02-01 | 1,553.00 | 1,553.00 | 1,538.54 | 1,538.54 | 1,538.54 | 34,094 |
| 2024-01-31 | 1,553.47 | 1,553.47 | 1,553.00 | 1,553.00 | 1,553.00 | 21,300 |
| 2024-01-30 | 1,556.67 | 1,556.67 | 1,553.47 | 1,553.47 | 1,553.47 | 77,800 |
| 2024-01-29 | 1,450.13 | 1,556.67 | 1,450.13 | 1,556.67 | 1,556.67 | 1,500 |
| 2024-01-26 | 1,341.93 | 1,450.13 | 1,341.93 | 1,450.13 | 1,450.13 | 189,452 |
| 2024-01-25 | 1,321.64 | 1,400.00 | 1,321.64 | 1,400.00 | 1,400.00 | 66,300 |
| 2024-01-24 | 1,300.00 | 1,321.64 | 1,300.00 | 1,321.64 | 1,321.64 | 239,615 |
| 2024-01-23 | 1,204.25 | 1,300.00 | 1,204.25 | 1,300.00 | 1,300.00 | 400 |
| 2024-01-22 | 1,200.00 | 1,204.25 | 1,200.00 | 1,204.25 | 1,204.25 | 12,400 |
| 2024-01-19 | 1,277.50 | 1,277.50 | 1,200.00 | 1,200.00 | 1,200.00 | 15,000 |
| 2024-01-18 | 1,277.50 | 1,277.50 | 1,277.50 | 1,277.50 | 1,277.50 | 0 |
| 2024-01-17 | 1,205.00 | 1,277.50 | 1,205.00 | 1,277.50 | 1,277.50 | 20,000 |
| 2024-01-16 | 1,185.82 | 1,205.00 | 1,185.82 | 1,205.00 | 1,205.00 | 10,360 |
| 2024-01-15 | 1,182.00 | 1,185.82 | 1,182.00 | 1,185.82 | 1,185.82 | 21,451 |
| 2024-01-12 | 1,181.05 | 1,182.00 | 1,181.05 | 1,182.00 | 1,182.00 | 4,942 |
| 2024-01-11 | 1,181.00 | 1,181.05 | 1,181.00 | 1,181.05 | 1,181.05 | 5,290 |
| 2024-01-10 | 1,161.17 | 1,181.00 | 1,161.17 | 1,181.00 | 1,181.00 | 8,300 |
| 2024-01-09 | 1,161.17 | 1,161.17 | 1,161.17 | 1,161.17 | 1,161.17 | 0 |
| 2024-01-08 | 1,162.16 | 1,162.16 | 1,161.17 | 1,161.17 | 1,161.17 | 5,150 |
| 2024-01-05 | 1,100.00 | 1,162.16 | 1,100.00 | 1,162.16 | 1,162.16 | 18,500 |
| 2024-01-04 | 1,000.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,100.00 | 4,718 |
| 2024-01-03 | 897.06 | 1,000.00 | 897.06 | 1,000.00 | 1,000.00 | 7,029 |
| 2024-01-02 | 900.00 | 900.00 | 897.06 | 897.06 | 897.06 | 56,700 |
| 2023-12-29 | 890.25 | 900.00 | 890.25 | 900.00 | 900.00 | 39,500 |
| 2023-12-28 | 838.80 | 890.25 | 838.80 | 890.25 | 890.25 | 41,277 |
| 2023-12-27 | 833.74 | 838.80 | 833.74 | 838.80 | 838.80 | 97,600 |
| 2023-12-21 | 876.95 | 876.95 | 833.74 | 833.74 | 833.74 | 48,618 |
| 2023-12-20 | 900.00 | 900.00 | 876.95 | 876.95 | 876.95 | 97,290 |
| 2023-12-19 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2023-12-18 | 899.89 | 900.00 | 899.89 | 900.00 | 900.00 | 500 |
| 2023-12-15 | 900.00 | 900.00 | 899.89 | 899.89 | 899.89 | 13,200 |
| 2023-12-14 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 31,800 |
| 2023-12-13 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 5,500 |
| 2023-12-12 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 42,900 |
| 2023-12-11 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1,415 |
| 2023-12-08 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2023-12-07 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 13,600 |
| 2023-12-06 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2023-12-05 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 2,500 |
| 2023-12-04 | 903.31 | 903.31 | 900.00 | 900.00 | 900.00 | 2,250 |
| 2023-12-01 | 900.00 | 903.31 | 900.00 | 903.31 | 903.31 | 30,238 |
| 2023-11-30 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 42,940 |
| 2023-11-29 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 5,300 |
| 2023-11-28 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2023-11-27 | 817.89 | 900.00 | 817.89 | 900.00 | 900.00 | 5,000 |
| 2023-11-24 | 800.00 | 817.89 | 800.00 | 817.89 | 817.89 | 5,591 |
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.