Datvest Modified Consumer Staples Exchange Traded Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 568.53 | 568.53 | 568.53 | 568.53 | 568.53 | 0 |
| 2023-08-30 | 568.53 | 568.53 | 568.53 | 568.53 | 568.53 | 0 |
| 2023-08-29 | 568.00 | 568.53 | 568.00 | 568.53 | 568.53 | 6,047 |
| 2023-08-28 | 568.00 | 568.00 | 568.00 | 568.00 | 568.00 | 6,525 |
| 2023-08-25 | 590.00 | 590.00 | 568.00 | 568.00 | 568.00 | 1,490 |
| 2023-08-24 | 589.33 | 590.00 | 589.33 | 590.00 | 590.00 | 330,568 |
| 2023-08-22 | 667.16 | 667.16 | 589.33 | 589.33 | 589.33 | 18,750 |
| 2023-08-21 | 660.00 | 667.16 | 660.00 | 667.16 | 667.16 | 12,700 |
| 2023-08-18 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 3,200 |
| 2023-08-17 | 680.00 | 680.00 | 660.00 | 660.00 | 660.00 | 3,006,500 |
| 2023-08-16 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 8,306 |
| 2023-08-11 | 700.00 | 700.00 | 680.00 | 680.00 | 680.00 | 10,000 |
| 2023-08-10 | 747.00 | 747.00 | 700.00 | 700.00 | 700.00 | 15,694 |
| 2023-08-09 | 746.31 | 747.00 | 746.31 | 747.00 | 747.00 | 1,310 |
| 2023-08-08 | 746.31 | 746.31 | 746.31 | 746.31 | 746.31 | 0 |
| 2023-08-07 | 748.00 | 748.00 | 746.00 | 746.00 | 746.00 | 7,700 |
| 2023-08-04 | 749.29 | 749.29 | 748.07 | 748.07 | 748.07 | 6,000 |
| 2023-08-03 | 800.00 | 800.00 | 749.29 | 749.29 | 749.29 | 4,347 |
| 2023-08-02 | 848.72 | 848.72 | 800.00 | 800.00 | 800.00 | 7,991 |
| 2023-08-01 | 848.08 | 848.72 | 848.08 | 848.72 | 848.72 | 20,700 |
| 2023-07-31 | 828.00 | 848.08 | 828.00 | 848.08 | 848.08 | 13,400 |
| 2023-07-28 | 830.26 | 830.26 | 828.00 | 828.00 | 828.00 | 14,500 |
| 2023-07-27 | 850.00 | 850.00 | 830.26 | 830.26 | 830.26 | 8,509 |
| 2023-07-26 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 7,900 |
| 2023-07-25 | 832.58 | 850.00 | 832.58 | 850.00 | 850.00 | 3,510 |
| 2023-07-24 | 897.43 | 897.43 | 832.58 | 832.58 | 832.58 | 8,900 |
| 2023-07-21 | 900.00 | 900.00 | 897.43 | 897.43 | 897.43 | 12,700 |
| 2023-07-20 | 920.00 | 920.00 | 900.00 | 900.00 | 900.00 | 640 |
| 2023-07-19 | 950.00 | 950.00 | 920.00 | 920.00 | 920.00 | 2,027 |
| 2023-07-18 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 101,294 |
| 2023-07-17 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 810 |
| 2023-07-14 | 974.19 | 974.19 | 950.00 | 950.00 | 950.00 | 16,500 |
| 2023-07-13 | 1,000.00 | 1,000.00 | 974.19 | 974.19 | 974.19 | 13,768 |
| 2023-07-12 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,950 |
| 2023-07-11 | 1,000.48 | 1,000.48 | 1,000.00 | 1,000.00 | 1,000.00 | 314,150 |
| 2023-07-10 | 1,061.42 | 1,061.42 | 1,000.48 | 1,000.48 | 1,000.48 | 208,730 |
| 2023-07-07 | 1,100.00 | 1,100.00 | 1,061.42 | 1,061.42 | 1,061.42 | 58,141 |
| 2023-07-06 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 7,200 |
| 2023-07-05 | 1,172.33 | 1,172.33 | 1,100.00 | 1,100.00 | 1,100.00 | 3,355 |
| 2023-07-04 | 1,199.01 | 1,199.01 | 1,172.33 | 1,172.33 | 1,172.33 | 24,432 |
| 2023-07-03 | 1,200.00 | 1,200.00 | 1,199.01 | 1,199.01 | 1,199.01 | 8,623 |
| 2023-06-30 | 1,215.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,200.00 | 2,234 |
| 2023-06-29 | 1,217.51 | 1,217.51 | 1,215.00 | 1,215.00 | 1,215.00 | 3,982 |
| 2023-06-28 | 1,220.00 | 1,220.00 | 1,217.51 | 1,217.51 | 1,217.51 | 20,122 |
| 2023-06-27 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 6,561 |
| 2023-06-26 | 1,224.31 | 1,224.31 | 1,220.00 | 1,220.00 | 1,220.00 | 14,909 |
| 2023-06-23 | 1,227.43 | 1,227.43 | 1,224.31 | 1,224.31 | 1,224.31 | 3,811 |
| 2023-06-22 | 1,311.83 | 1,311.83 | 1,227.43 | 1,227.43 | 1,227.43 | 20,782 |
← NewerPage 14 of 14 · 828 trading days
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.