AFRICAN DOMESTIC BOND FUND ETF - (USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2025-10-31 | 7.050 | 7.200 | 7.050 | 7.200 | 7.200 | 9,430 |
| 2025-10-30 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2025-10-29 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2025-10-28 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2025-10-27 | 7.090 | 7.090 | 7.050 | 7.050 | 7.050 | 60 |
| 2025-10-24 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 0 |
| 2025-10-23 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 0 |
| 2025-10-22 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 0 |
| 2025-10-21 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 0 |
| 2025-10-17 | 7.090 | 7.090 | 7.000 | 7.090 | 7.090 | 22 |
| 2025-10-16 | 7.180 | 7.180 | 7.090 | 7.090 | 7.090 | 100 |
| 2025-10-15 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2025-10-14 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2025-10-13 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2025-10-10 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2025-10-09 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2025-10-08 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2025-10-07 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2025-10-06 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2025-10-03 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2025-10-02 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2025-10-01 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2025-09-30 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2025-09-29 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2025-09-26 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2025-09-25 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2025-09-24 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2025-09-23 | 7.220 | 7.220 | 7.180 | 7.180 | 7.180 | 450 |
| 2025-09-22 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2025-09-19 | 7.170 | 7.270 | 7.170 | 7.220 | 7.220 | 300 |
| 2025-09-18 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 0 |
| 2025-09-17 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 0 |
| 2025-09-16 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 0 |
| 2025-09-15 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 0 |
| 2025-09-12 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 0 |
| 2025-09-11 | 7.040 | 7.170 | 7.040 | 7.170 | 7.170 | 240 |
| 2025-09-10 | 7.090 | 7.090 | 7.040 | 7.040 | 7.040 | 300 |
| 2025-09-09 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 0 |
| 2025-09-08 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 0 |
| 2025-09-05 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 0 |
| 2025-09-04 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 0 |
| 2025-09-03 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 0 |
| 2025-09-02 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 0 |
| 2025-09-01 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 20,704 |
| 2025-08-29 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 0 |
| 2025-08-27 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 0 |
| 2025-08-26 | 7.080 | 7.090 | 7.080 | 7.090 | 7.090 | 49,569 |
| 2025-08-25 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2025-08-22 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2025-08-21 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2025-08-20 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2025-08-19 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2025-08-18 | 7.010 | 7.080 | 7.010 | 7.080 | 7.080 | 10 |
| 2025-08-15 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2025-08-14 | 6.860 | 7.010 | 6.860 | 7.010 | 7.010 | 3,500 |
| 2025-08-13 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2025-08-12 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2025-08-11 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2025-08-08 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 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.