GREENWICH ASSET ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 734.94 | 734.94 | 734.94 | 734.94 | 734.94 | 0 |
| 2023-11-15 | 500.00 | 734.94 | 500.00 | 734.94 | 734.94 | 14 |
| 2023-11-14 | 500.00 | 552.50 | 500.00 | 500.00 | 500.00 | 117 |
| 2023-11-13 | 743.00 | 743.00 | 400.00 | 500.00 | 500.00 | 82 |
| 2023-11-10 | 743.00 | 743.00 | 743.00 | 743.00 | 743.00 | 0 |
| 2023-11-09 | 743.00 | 743.00 | 743.00 | 743.00 | 743.00 | 0 |
| 2023-11-08 | 825.00 | 825.00 | 743.00 | 743.00 | 743.00 | 51 |
| 2023-11-07 | 999.97 | 999.97 | 250.11 | 825.00 | 825.00 | 12 |
| 2023-11-06 | 745.00 | 999.99 | 230.11 | 999.97 | 999.97 | 1,069 |
| 2023-11-03 | 750.00 | 750.00 | 745.00 | 745.00 | 745.00 | 29 |
| 2023-11-02 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2023-11-01 | 745.00 | 750.00 | 745.00 | 750.00 | 750.00 | 277 |
| 2023-10-31 | 230.01 | 745.00 | 230.01 | 745.00 | 745.00 | 226 |
| 2023-10-30 | 229.01 | 799.99 | 229.01 | 230.01 | 230.01 | 280 |
| 2023-10-27 | 223.01 | 844.90 | 223.01 | 229.01 | 229.01 | 196 |
| 2023-10-26 | 223.01 | 223.01 | 223.01 | 223.01 | 223.01 | 0 |
| 2023-10-25 | 223.01 | 223.01 | 223.01 | 223.01 | 223.01 | 0 |
| 2023-10-24 | 680.00 | 680.00 | 223.01 | 223.01 | 223.01 | 53 |
| 2023-10-23 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2023-10-20 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2023-10-19 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2023-10-18 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2023-10-17 | 480.00 | 760.00 | 220.00 | 680.00 | 680.00 | 301 |
| 2023-10-16 | 480.00 | 850.00 | 480.00 | 480.00 | 480.00 | 4 |
| 2023-10-13 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-10-12 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-10-11 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-10-10 | 990.00 | 990.00 | 480.00 | 480.00 | 480.00 | 753 |
| 2023-10-09 | 479.99 | 990.00 | 120.99 | 990.00 | 990.00 | 1,750 |
| 2023-10-06 | 479.99 | 479.99 | 479.99 | 479.99 | 479.99 | 0 |
| 2023-10-05 | 470.00 | 479.99 | 469.99 | 479.99 | 479.99 | 300 |
| 2023-10-04 | 469.90 | 470.00 | 469.90 | 470.00 | 470.00 | 21 |
| 2023-10-03 | 469.90 | 479.97 | 100.00 | 469.90 | 469.90 | 580 |
| 2023-09-29 | 469.90 | 469.90 | 469.90 | 469.90 | 469.90 | 0 |
| 2023-09-28 | 469.90 | 469.90 | 469.90 | 469.90 | 469.90 | 0 |
| 2023-09-26 | 469.90 | 469.90 | 469.90 | 469.90 | 469.90 | 0 |
| 2023-09-25 | 470.00 | 470.00 | 469.90 | 469.90 | 469.90 | 20 |
| 2023-09-22 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2023-09-21 | 499.98 | 499.98 | 200.00 | 470.00 | 470.00 | 2 |
| 2023-09-20 | 499.98 | 499.98 | 499.98 | 499.98 | 499.98 | 0 |
| 2023-09-19 | 497.99 | 499.98 | 102.00 | 499.98 | 499.98 | 208 |
| 2023-09-18 | 497.99 | 497.99 | 497.99 | 497.99 | 497.99 | 0 |
| 2023-09-15 | 499.44 | 499.44 | 497.99 | 497.99 | 497.99 | 2 |
| 2023-09-14 | 499.44 | 499.44 | 499.44 | 499.44 | 499.44 | 0 |
| 2023-09-13 | 450.00 | 499.44 | 100.00 | 499.44 | 499.44 | 3 |
| 2023-09-12 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-09-11 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-09-08 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-09-07 | 450.00 | 450.00 | 200.00 | 450.00 | 450.00 | 130 |
| 2023-09-06 | 480.50 | 490.00 | 450.00 | 450.00 | 450.00 | 552 |
| 2023-09-05 | 490.00 | 490.00 | 480.50 | 480.50 | 480.50 | 539 |
| 2023-09-04 | 250.00 | 500.00 | 110.00 | 490.00 | 490.00 | 1,230 |
| 2023-09-01 | 190.00 | 250.00 | 190.00 | 250.00 | 250.00 | 1 |
| 2023-08-31 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 700 |
| 2023-08-30 | 180.00 | 190.00 | 180.00 | 190.00 | 190.00 | 1,000 |
| 2023-08-29 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-08-28 | 199.90 | 199.90 | 180.00 | 180.00 | 180.00 | 80 |
| 2023-08-25 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | 0 |
| 2023-08-24 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | 0 |
| 2023-08-23 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | 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.