GREENWICH ASSET ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-05-14 | 900.00 | 900.00 | 810.00 | 810.00 | 810.00 | 6 |
| 2024-05-13 | 949.49 | 949.49 | 900.00 | 900.00 | 900.00 | 12 |
| 2024-05-10 | 949.49 | 949.49 | 949.49 | 949.49 | 949.49 | 0 |
| 2024-05-09 | 949.49 | 949.49 | 949.49 | 949.49 | 949.49 | 0 |
| 2024-05-08 | 949.49 | 949.49 | 949.49 | 949.49 | 949.49 | 0 |
| 2024-05-07 | 999.24 | 999.24 | 949.49 | 949.49 | 949.49 | 3 |
| 2024-05-06 | 999.24 | 999.24 | 999.24 | 999.24 | 999.24 | 0 |
| 2024-05-03 | 999.24 | 999.24 | 999.24 | 999.24 | 999.24 | 0 |
| 2024-05-02 | 999.24 | 999.24 | 999.24 | 999.24 | 999.24 | 0 |
| 2024-04-30 | 999.24 | 999.24 | 999.24 | 999.24 | 999.24 | 0 |
| 2024-04-29 | 999.24 | 999.24 | 999.24 | 999.24 | 999.24 | 0 |
| 2024-04-26 | 957.99 | 999.24 | 957.99 | 999.24 | 999.24 | 10 |
| 2024-04-25 | 957.99 | 957.99 | 957.99 | 957.99 | 957.99 | 0 |
| 2024-04-24 | 957.99 | 957.99 | 957.99 | 957.99 | 957.99 | 0 |
| 2024-04-23 | 871.98 | 957.99 | 871.98 | 957.99 | 957.99 | 20 |
| 2024-04-22 | 792.98 | 871.98 | 792.98 | 871.98 | 871.98 | 22 |
| 2024-04-19 | 721.00 | 792.98 | 721.00 | 792.98 | 792.98 | 1 |
| 2024-04-18 | 801.00 | 879.99 | 721.00 | 721.00 | 721.00 | 90 |
| 2024-04-17 | 890.00 | 978.00 | 801.00 | 801.00 | 801.00 | 44 |
| 2024-04-16 | 988.88 | 988.88 | 890.00 | 890.00 | 890.00 | 7 |
| 2024-04-15 | 914.99 | 988.88 | 914.99 | 988.88 | 988.88 | 99 |
| 2024-04-12 | 948.96 | 948.96 | 914.99 | 914.99 | 914.99 | 10 |
| 2024-04-08 | 948.99 | 948.99 | 948.96 | 948.96 | 948.96 | 39 |
| 2024-04-05 | 949.86 | 949.86 | 949.86 | 949.86 | 949.86 | 0 |
| 2024-04-04 | 949.86 | 949.86 | 949.86 | 949.86 | 949.86 | 0 |
| 2024-04-03 | 949.86 | 949.86 | 949.86 | 949.86 | 949.86 | 0 |
| 2024-04-02 | 949.86 | 949.86 | 949.86 | 949.86 | 949.86 | 6 |
| 2024-03-28 | 949.86 | 949.86 | 949.86 | 949.86 | 949.86 | 0 |
| 2024-03-27 | 900.00 | 950.00 | 810.00 | 949.86 | 949.86 | 316 |
| 2024-03-26 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2024-03-25 | 939.99 | 939.99 | 900.00 | 900.00 | 900.00 | 10 |
| 2024-03-22 | 939.99 | 939.99 | 939.99 | 939.99 | 939.99 | 0 |
| 2024-03-21 | 949.99 | 949.99 | 939.99 | 939.99 | 939.99 | 1 |
| 2024-03-20 | 988.82 | 988.82 | 949.99 | 949.99 | 949.99 | 12 |
| 2024-03-19 | 989.95 | 989.95 | 891.00 | 988.82 | 988.82 | 11 |
| 2024-03-18 | 989.95 | 989.95 | 989.95 | 989.95 | 989.95 | 0 |
| 2024-03-15 | 989.95 | 989.95 | 989.95 | 989.95 | 989.95 | 0 |
| 2024-03-14 | 989.95 | 989.95 | 989.95 | 989.95 | 989.95 | 0 |
| 2024-03-13 | 989.95 | 989.95 | 989.95 | 989.95 | 989.95 | 0 |
| 2024-03-12 | 900.00 | 989.95 | 900.00 | 989.95 | 989.95 | 50 |
| 2024-03-11 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2024-03-08 | 969.99 | 969.99 | 899.99 | 900.00 | 900.00 | 50 |
| 2024-03-07 | 969.99 | 969.99 | 969.99 | 969.99 | 969.99 | 0 |
| 2024-03-06 | 969.99 | 969.99 | 969.99 | 969.99 | 969.99 | 0 |
| 2024-03-05 | 969.99 | 969.99 | 969.99 | 969.99 | 969.99 | 0 |
| 2024-03-04 | 969.99 | 969.99 | 969.99 | 969.99 | 969.99 | 0 |
| 2024-03-01 | 969.99 | 969.99 | 969.99 | 969.99 | 969.99 | 0 |
| 2024-02-29 | 969.99 | 969.99 | 969.99 | 969.99 | 969.99 | 0 |
| 2024-02-28 | 969.99 | 969.99 | 873.00 | 969.99 | 969.99 | 19 |
| 2024-02-27 | 950.00 | 969.99 | 950.00 | 969.99 | 969.99 | 140 |
| 2024-02-26 | 900.00 | 950.00 | 810.00 | 950.00 | 950.00 | 119 |
| 2024-02-23 | 999.87 | 999.87 | 900.00 | 900.00 | 900.00 | 170 |
| 2024-02-22 | 999.87 | 999.87 | 999.87 | 999.87 | 999.87 | 0 |
| 2024-02-21 | 700.06 | 999.87 | 530.00 | 999.87 | 999.87 | 133 |
| 2024-02-20 | 1,008.00 | 1,008.00 | 700.06 | 700.06 | 700.06 | 40 |
| 2024-02-19 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 0 |
| 2024-02-16 | 1,018.94 | 1,018.94 | 900.94 | 1,008.00 | 1,008.00 | 20 |
| 2024-02-15 | 1,049.98 | 1,049.98 | 900.00 | 1,018.94 | 1,018.94 | 140 |
| 2024-02-14 | 1,049.98 | 1,049.98 | 1,049.98 | 1,049.98 | 1,049.98 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.