Datvest Modified Consumer Staples Exchange Traded Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 807.41 | 807.41 | 800.00 | 800.00 | 800.00 | 200 |
| 2023-11-22 | 800.00 | 807.41 | 800.00 | 807.41 | 807.41 | 8,100 |
| 2023-11-21 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 124,418 |
| 2023-11-20 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2023-11-17 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2023-11-16 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 100 |
| 2023-11-15 | 900.00 | 900.00 | 800.00 | 800.00 | 800.00 | 12,650 |
| 2023-11-14 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 5,749 |
| 2023-11-13 | 800.00 | 900.00 | 800.00 | 900.00 | 900.00 | 2,200 |
| 2023-11-10 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 9,744 |
| 2023-11-09 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2023-11-08 | 730.00 | 800.00 | 730.00 | 800.00 | 800.00 | 1,000 |
| 2023-11-07 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 32,185 |
| 2023-11-06 | 720.00 | 730.00 | 720.00 | 730.00 | 730.00 | 1,500 |
| 2023-11-03 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2023-11-02 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2023-11-01 | 724.00 | 724.00 | 720.00 | 720.00 | 720.00 | 1,500 |
| 2023-10-31 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 0 |
| 2023-10-30 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 0 |
| 2023-10-27 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 12,000 |
| 2023-10-26 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 11,230 |
| 2023-10-25 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 7,000 |
| 2023-10-24 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 2,960 |
| 2023-10-23 | 723.75 | 724.00 | 723.75 | 724.00 | 724.00 | 6,000 |
| 2023-10-20 | 720.00 | 723.75 | 720.00 | 723.75 | 723.75 | 800 |
| 2023-10-19 | 711.68 | 720.00 | 711.68 | 720.00 | 720.00 | 6,850 |
| 2023-10-18 | 654.56 | 711.68 | 654.56 | 711.68 | 711.68 | 15,504 |
| 2023-10-17 | 656.00 | 656.00 | 654.56 | 654.56 | 654.56 | 2,845 |
| 2023-10-16 | 770.00 | 770.00 | 656.00 | 656.00 | 656.00 | 3,200 |
| 2023-10-13 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2023-10-12 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2023-10-11 | 790.00 | 790.00 | 770.00 | 770.00 | 770.00 | 1,000 |
| 2023-10-10 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 40,452 |
| 2023-10-09 | 694.01 | 790.00 | 694.01 | 790.00 | 790.00 | 5,000 |
| 2023-10-06 | 694.01 | 694.01 | 694.01 | 694.01 | 694.01 | 0 |
| 2023-10-05 | 692.61 | 694.01 | 692.61 | 694.01 | 694.01 | 48,270 |
| 2023-10-04 | 693.00 | 693.00 | 692.61 | 692.61 | 692.61 | 42,600 |
| 2023-10-03 | 679.52 | 693.00 | 679.52 | 693.00 | 693.00 | 13,700 |
| 2023-10-02 | 679.50 | 679.52 | 679.50 | 679.52 | 679.52 | 12,517 |
| 2023-09-29 | 660.00 | 679.50 | 660.00 | 679.50 | 679.50 | 32,300 |
| 2023-09-28 | 600.00 | 660.00 | 600.00 | 660.00 | 660.00 | 4,800 |
| 2023-09-27 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 22,800 |
| 2023-09-26 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 2,735 |
| 2023-09-25 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2023-09-22 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2023-09-21 | 551.53 | 600.00 | 551.53 | 600.00 | 600.00 | 3,000 |
| 2023-09-20 | 575.00 | 575.00 | 551.53 | 551.53 | 551.53 | 13,465 |
| 2023-09-19 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 37,576 |
| 2023-09-18 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 2,504 |
| 2023-09-15 | 572.00 | 575.00 | 572.00 | 575.00 | 575.00 | 285,490 |
| 2023-09-14 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | 432,440 |
| 2023-09-13 | 571.18 | 572.00 | 571.18 | 572.00 | 572.00 | 20,800 |
| 2023-09-12 | 570.00 | 571.18 | 570.00 | 571.18 | 571.18 | 24,750 |
| 2023-09-11 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2023-09-08 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2023-09-07 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2023-09-06 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2023-09-05 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2023-09-04 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2023-09-01 | 568.53 | 570.00 | 568.53 | 570.00 | 570.00 | 6,000 |
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.