GREENWICH ASSET ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 812.50 | 1,049.98 | 812.50 | 1,049.98 | 1,049.98 | 100 |
| 2024-02-12 | 812.50 | 812.50 | 812.50 | 812.50 | 812.50 | 0 |
| 2024-02-09 | 790.00 | 1,397.00 | 790.00 | 812.50 | 812.50 | 2,319 |
| 2024-02-08 | 810.00 | 1,000.00 | 761.00 | 790.00 | 790.00 | 791 |
| 2024-02-07 | 999.89 | 999.89 | 750.25 | 810.00 | 810.00 | 2,603 |
| 2024-02-06 | 800.00 | 1,019.00 | 800.00 | 999.89 | 999.89 | 484 |
| 2024-02-05 | 999.86 | 1,100.00 | 750.22 | 800.00 | 800.00 | 219 |
| 2024-02-02 | 1,000.00 | 1,000.00 | 706.96 | 999.86 | 999.86 | 969 |
| 2024-02-01 | 802.09 | 1,049.99 | 650.00 | 1,000.00 | 1,000.00 | 861 |
| 2024-01-31 | 1,097.99 | 1,198.99 | 802.09 | 802.09 | 802.09 | 1,118 |
| 2024-01-30 | 995.00 | 1,199.99 | 701.21 | 1,097.99 | 1,097.99 | 903 |
| 2024-01-29 | 995.00 | 1,200.00 | 995.00 | 995.00 | 995.00 | 995 |
| 2024-01-26 | 1,100.00 | 1,200.00 | 955.00 | 955.00 | 955.00 | 1,370 |
| 2024-01-25 | 1,010.04 | 1,520.00 | 550.00 | 1,100.00 | 1,100.00 | 2,542 |
| 2024-01-24 | 1,152.07 | 1,400.00 | 1,001.02 | 1,010.04 | 1,010.04 | 239 |
| 2024-01-23 | 1,425.00 | 1,509.99 | 1,151.00 | 1,152.07 | 1,152.07 | 4,878 |
| 2024-01-22 | 1,429.97 | 1,430.00 | 1,151.00 | 1,425.00 | 1,425.00 | 65 |
| 2024-01-19 | 1,415.00 | 1,430.00 | 1,150.01 | 1,429.97 | 1,429.97 | 177 |
| 2024-01-18 | 1,439.98 | 1,439.98 | 1,414.98 | 1,415.00 | 1,415.00 | 98 |
| 2024-01-17 | 1,429.00 | 1,440.00 | 1,120.03 | 1,439.98 | 1,439.98 | 197 |
| 2024-01-16 | 1,429.00 | 1,500.00 | 1,000.41 | 1,429.00 | 1,429.00 | 123 |
| 2024-01-15 | 995.07 | 1,430.00 | 995.07 | 1,429.00 | 1,429.00 | 546 |
| 2024-01-12 | 1,111.00 | 1,520.00 | 995.00 | 995.07 | 995.07 | 436 |
| 2024-01-11 | 1,299.99 | 1,299.99 | 950.66 | 1,111.00 | 1,111.00 | 85 |
| 2024-01-10 | 1,429.90 | 1,429.90 | 300.49 | 1,299.99 | 1,299.99 | 905 |
| 2024-01-09 | 1,398.99 | 1,431.99 | 1,100.00 | 1,429.90 | 1,429.90 | 195 |
| 2024-01-08 | 1,433.99 | 1,433.99 | 1,085.00 | 1,398.99 | 1,398.99 | 166 |
| 2024-01-05 | 1,417.90 | 1,438.48 | 1,067.00 | 1,433.99 | 1,433.99 | 117 |
| 2024-01-04 | 1,344.00 | 1,418.30 | 1,201.20 | 1,417.90 | 1,417.90 | 143 |
| 2024-01-03 | 1,200.00 | 1,419.99 | 1,200.00 | 1,344.00 | 1,344.00 | 200 |
| 2024-01-02 | 1,200.01 | 1,438.50 | 1,200.00 | 1,200.00 | 1,200.00 | 66 |
| 2023-12-29 | 1,438.99 | 1,438.99 | 1,118.10 | 1,200.01 | 1,200.01 | 84 |
| 2023-12-28 | 1,446.97 | 1,446.97 | 1,438.93 | 1,438.99 | 1,438.99 | 100 |
| 2023-12-27 | 1,277.98 | 1,539.99 | 1,127.11 | 1,446.97 | 1,446.97 | 170 |
| 2023-12-22 | 1,280.00 | 1,280.00 | 1,117.01 | 1,277.98 | 1,277.98 | 46 |
| 2023-12-21 | 1,288.00 | 1,288.00 | 1,276.00 | 1,280.00 | 1,280.00 | 250 |
| 2023-12-20 | 1,270.00 | 1,290.00 | 1,270.00 | 1,288.00 | 1,288.00 | 588 |
| 2023-12-19 | 1,293.00 | 1,299.99 | 1,111.28 | 1,270.00 | 1,270.00 | 114 |
| 2023-12-18 | 1,150.00 | 1,320.00 | 1,085.00 | 1,293.00 | 1,293.00 | 484 |
| 2023-12-15 | 1,310.00 | 1,340.00 | 1,150.00 | 1,150.00 | 1,150.00 | 872 |
| 2023-12-14 | 1,375.00 | 1,379.00 | 1,123.00 | 1,310.00 | 1,310.00 | 268 |
| 2023-12-13 | 1,350.00 | 1,418.92 | 1,058.00 | 1,375.00 | 1,375.00 | 3,360 |
| 2023-12-12 | 1,424.99 | 1,458.99 | 1,350.00 | 1,350.00 | 1,350.00 | 207 |
| 2023-12-11 | 1,400.00 | 1,849.00 | 1,301.01 | 1,424.99 | 1,424.99 | 8,687 |
| 2023-12-08 | 1,900.00 | 1,999.99 | 1,301.01 | 1,400.00 | 1,400.00 | 9,623 |
| 2023-12-07 | 1,999.00 | 2,200.00 | 1,226.00 | 1,900.00 | 1,900.00 | 8,190 |
| 2023-12-06 | 1,700.00 | 2,899.98 | 1,302.00 | 1,999.00 | 1,999.00 | 922 |
| 2023-12-05 | 1,889.00 | 1,889.00 | 1,227.00 | 1,700.00 | 1,700.00 | 947 |
| 2023-12-04 | 2,639.00 | 2,639.00 | 1,100.13 | 1,889.00 | 1,889.00 | 5,422 |
| 2023-12-01 | 1,050.12 | 3,740.00 | 1,050.12 | 2,639.00 | 2,639.00 | 311 |
| 2023-11-30 | 770.00 | 1,050.12 | 770.00 | 1,050.12 | 1,050.12 | 1,548 |
| 2023-11-29 | 984.00 | 984.00 | 770.00 | 770.00 | 770.00 | 2 |
| 2023-11-28 | 980.00 | 984.00 | 980.00 | 984.00 | 984.00 | 5 |
| 2023-11-27 | 986.97 | 986.97 | 975.00 | 980.00 | 980.00 | 22 |
| 2023-11-24 | 770.00 | 987.00 | 770.00 | 986.97 | 986.97 | 566 |
| 2023-11-23 | 994.99 | 994.99 | 672.50 | 770.00 | 770.00 | 721 |
| 2023-11-22 | 997.00 | 997.00 | 440.00 | 994.99 | 994.99 | 2,831 |
| 2023-11-21 | 680.00 | 1,998.99 | 250.99 | 997.00 | 997.00 | 2,577 |
| 2023-11-20 | 699.98 | 699.98 | 680.00 | 680.00 | 680.00 | 2 |
| 2023-11-17 | 734.94 | 734.94 | 360.00 | 699.98 | 699.98 | 138 |
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.