AFRICAN DOMESTIC BOND FUND ETF - (USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2026-10-14 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2026-10-13 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2026-10-12 | 7.330 | 7.330 | 7.080 | 7.080 | 7.080 | 314 |
| 2026-10-09 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 0 |
| 2026-10-08 | 7.350 | 7.350 | 7.330 | 7.330 | 7.330 | 300 |
| 2026-10-07 | 7.330 | 7.350 | 7.330 | 7.350 | 7.350 | 100 |
| 2026-10-06 | 7.370 | 7.370 | 7.330 | 7.330 | 7.330 | 300 |
| 2026-10-05 | 7.400 | 7.400 | 7.370 | 7.370 | 7.370 | 300 |
| 2026-10-02 | 7.460 | 7.460 | 7.400 | 7.400 | 7.400 | 300 |
| 2026-10-01 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 300 |
| 2026-09-30 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 200 |
| 2026-09-29 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 300 |
| 2026-09-28 | 7.440 | 7.460 | 7.440 | 7.460 | 7.460 | 300 |
| 2026-09-25 | 7.450 | 7.450 | 7.440 | 7.440 | 7.440 | 300 |
| 2026-09-24 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2026-09-23 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2026-09-22 | 7.290 | 7.450 | 7.290 | 7.450 | 7.450 | 3 |
| 2026-09-21 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2026-09-18 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2026-09-17 | 7.440 | 7.440 | 7.290 | 7.290 | 7.290 | 5,199 |
| 2026-09-16 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2026-09-14 | 7.500 | 7.500 | 7.440 | 7.440 | 7.440 | 13,500 |
| 2026-09-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-09-10 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-09-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-09-08 | 7.520 | 7.520 | 7.500 | 7.500 | 7.500 | 1,228 |
| 2026-09-07 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 0 |
| 2026-09-04 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 0 |
| 2026-09-03 | 7.530 | 7.530 | 7.520 | 7.520 | 7.520 | 235 |
| 2026-09-02 | 7.520 | 7.530 | 7.520 | 7.530 | 7.530 | 100 |
| 2026-09-01 | 7.350 | 7.520 | 7.350 | 7.520 | 7.520 | 100 |
| 2026-08-31 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-08-28 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-08-27 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-08-26 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-08-25 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-08-24 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-08-21 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-08-20 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-08-19 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-08-18 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-08-17 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-08-14 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-08-13 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-08-12 | 7.290 | 7.420 | 7.290 | 7.350 | 7.350 | 12,771 |
| 2026-08-11 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2026-08-10 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2026-08-07 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2026-08-06 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2026-08-05 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2026-08-04 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2026-08-03 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2026-07-31 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2026-07-30 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2026-07-29 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2026-07-28 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2026-07-27 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2026-07-24 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2026-07-23 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.