AFRICAN DOMESTIC BOND FUND ETF - (USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 7.290 | 7.290 | 7.260 | 7.260 | 7.260 | 5 |
| 2026-04-27 | 7.360 | 7.360 | 7.290 | 7.290 | 7.290 | 5 |
| 2026-04-24 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 0 |
| 2026-04-23 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 0 |
| 2026-04-22 | 7.340 | 7.360 | 7.340 | 7.360 | 7.360 | 1 |
| 2026-04-21 | 7.370 | 7.370 | 7.340 | 7.340 | 7.340 | 3 |
| 2026-04-20 | 7.670 | 7.670 | 7.370 | 7.370 | 7.370 | 2 |
| 2026-04-17 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 0 |
| 2026-04-16 | 7.430 | 7.670 | 7.430 | 7.670 | 7.670 | 1 |
| 2026-04-15 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 0 |
| 2026-04-14 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 0 |
| 2026-04-13 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 0 |
| 2026-04-10 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 0 |
| 2026-04-09 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 0 |
| 2026-04-08 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 0 |
| 2026-04-07 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 0 |
| 2026-04-06 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 0 |
| 2026-04-03 | 7.220 | 7.430 | 7.220 | 7.430 | 7.430 | 14 |
| 2026-04-02 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2026-04-01 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2026-03-31 | 7.250 | 7.250 | 7.220 | 7.220 | 7.220 | 763 |
| 2026-03-30 | 7.310 | 7.310 | 7.250 | 7.250 | 7.250 | 1,620 |
| 2026-03-27 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 0 |
| 2026-03-26 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 0 |
| 2026-03-25 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 0 |
| 2026-03-24 | 7.240 | 7.310 | 7.240 | 7.310 | 7.310 | 3,369 |
| 2026-03-23 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 0 |
| 2026-03-20 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 0 |
| 2026-03-18 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 0 |
| 2026-03-17 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 0 |
| 2026-03-16 | 7.920 | 7.920 | 7.240 | 7.240 | 7.240 | 88,901 |
| 2026-03-13 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 0 |
| 2026-03-11 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 0 |
| 2026-03-10 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 0 |
| 2026-03-09 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 0 |
| 2026-03-06 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 0 |
| 2026-03-05 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 0 |
| 2026-03-04 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 0 |
| 2026-03-03 | 7.860 | 7.990 | 7.860 | 7.920 | 7.920 | 6,321 |
| 2026-03-02 | 7.790 | 7.860 | 7.790 | 7.860 | 7.860 | 50 |
| 2026-02-27 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 0 |
| 2026-02-26 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 0 |
| 2026-02-25 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 0 |
| 2026-02-24 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 0 |
| 2026-02-23 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 0 |
| 2026-02-20 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 0 |
| 2026-02-19 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 0 |
| 2026-02-18 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 0 |
| 2026-02-16 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 0 |
| 2026-02-13 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 0 |
| 2026-02-12 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 0 |
| 2026-02-11 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 0 |
| 2026-02-10 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 0 |
| 2026-02-09 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 0 |
| 2026-02-06 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 0 |
| 2026-02-05 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 0 |
| 2026-02-04 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 0 |
| 2026-02-03 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 0 |
| 2026-02-02 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 0 |
| 2026-01-30 | 7.760 | 7.790 | 7.760 | 7.790 | 7.790 | 25,648 |
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.