AFRICAN DOMESTIC BOND FUND ETF - (USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2026-07-21 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2026-07-20 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2026-07-17 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2026-07-16 | 7.280 | 7.300 | 7.280 | 7.290 | 7.290 | 70,929 |
| 2026-07-15 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 0 |
| 2026-07-14 | 7.440 | 7.440 | 7.280 | 7.280 | 7.280 | 3,615 |
| 2026-07-13 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2026-07-10 | 7.210 | 7.440 | 7.210 | 7.440 | 7.440 | 13 |
| 2026-07-09 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 0 |
| 2026-07-08 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 0 |
| 2026-07-07 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 0 |
| 2026-07-06 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 0 |
| 2026-07-03 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 0 |
| 2026-07-02 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 0 |
| 2026-07-01 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 0 |
| 2026-06-30 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 0 |
| 2026-06-29 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 0 |
| 2026-06-26 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 0 |
| 2026-06-25 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 0 |
| 2026-06-24 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 0 |
| 2026-06-23 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 0 |
| 2026-06-22 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 0 |
| 2026-06-19 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 0 |
| 2026-06-18 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 0 |
| 2026-06-17 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 0 |
| 2026-06-16 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 0 |
| 2026-06-15 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 0 |
| 2026-06-12 | 7.350 | 7.350 | 7.210 | 7.210 | 7.210 | 829,625 |
| 2026-06-11 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-06-10 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-06-09 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-06-08 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-06-05 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-06-04 | 7.200 | 7.350 | 7.200 | 7.350 | 7.350 | 14 |
| 2026-06-03 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-06-02 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-06-01 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-05-29 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-05-28 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-05-27 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-05-26 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-05-25 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-05-22 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-05-21 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-05-20 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-05-19 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-05-18 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-05-15 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-05-14 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-05-13 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-05-12 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-05-11 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-05-08 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-05-07 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-05-06 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-05-05 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-05-04 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-04-30 | 7.260 | 7.260 | 7.200 | 7.200 | 7.200 | 5 |
| 2026-04-29 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 0 |
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.