GREENWICH ASSET ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 835.00 | 849.98 | 757.02 | 783.40 | 783.40 | 1,548 |
| 2026-07-20 | 838.99 | 879.00 | 756.00 | 835.00 | 835.00 | 1,317 |
| 2026-07-17 | 880.00 | 930.00 | 792.00 | 838.99 | 838.99 | 2,554 |
| 2026-07-16 | 800.01 | 880.00 | 750.02 | 880.00 | 880.00 | 2,099 |
| 2026-07-15 | 824.49 | 824.49 | 824.49 | 824.49 | 824.49 | 0 |
| 2026-07-14 | 829.94 | 850.00 | 770.00 | 824.49 | 824.49 | 421 |
| 2026-07-13 | 761.90 | 838.09 | 750.00 | 829.94 | 829.94 | 2,219 |
| 2026-07-10 | 761.90 | 835.00 | 750.00 | 761.90 | 761.90 | 874 |
| 2026-07-09 | 761.90 | 779.00 | 730.00 | 761.90 | 761.90 | 555 |
| 2026-07-08 | 761.90 | 836.00 | 720.12 | 761.90 | 761.90 | 890 |
| 2026-07-07 | 762.00 | 800.10 | 709.00 | 761.90 | 761.90 | 1,688 |
| 2026-07-06 | 782.99 | 860.00 | 740.15 | 762.00 | 762.00 | 1,209 |
| 2026-07-03 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2026-07-02 | 746.99 | 820.00 | 704.30 | 740.00 | 740.00 | 1,507 |
| 2026-07-01 | 703.92 | 703.92 | 703.92 | 703.92 | 703.92 | 0 |
| 2026-06-30 | 732.00 | 779.00 | 703.85 | 703.92 | 703.92 | 1,635 |
| 2026-06-29 | 703.84 | 774.22 | 700.08 | 732.00 | 732.00 | 1,315 |
| 2026-06-26 | 690.04 | 750.00 | 621.05 | 703.84 | 703.84 | 1,222 |
| 2026-06-25 | 710.00 | 747.09 | 639.01 | 690.04 | 690.04 | 1,402 |
| 2026-06-24 | 734.99 | 779.97 | 688.60 | 710.00 | 710.00 | 2,010 |
| 2026-06-23 | 765.00 | 765.00 | 694.01 | 734.99 | 734.99 | 1,593 |
| 2026-06-22 | 768.00 | 800.00 | 693.00 | 765.00 | 765.00 | 3,157 |
| 2026-06-19 | 802.71 | 802.71 | 802.71 | 802.71 | 802.71 | 0 |
| 2026-06-18 | 802.71 | 802.71 | 802.71 | 802.71 | 802.71 | 0 |
| 2026-06-17 | 891.90 | 967.00 | 802.71 | 802.71 | 802.71 | 2,867 |
| 2026-06-16 | 979.99 | 979.99 | 979.99 | 979.99 | 979.99 | 0 |
| 2026-06-15 | 950.00 | 1,035.00 | 911.00 | 979.99 | 979.99 | 1,590 |
| 2026-06-11 | 906.02 | 983.00 | 898.00 | 950.00 | 950.00 | 2,197 |
| 2026-06-10 | 983.00 | 983.00 | 902.00 | 906.02 | 906.02 | 3,776 |
| 2026-06-09 | 985.00 | 999.99 | 901.00 | 983.00 | 983.00 | 2,037 |
| 2026-06-08 | 996.00 | 996.00 | 900.00 | 985.00 | 985.00 | 1,705 |
| 2026-06-05 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2026-06-04 | 997.00 | 1,000.00 | 897.30 | 990.00 | 990.00 | 5,341 |
| 2026-06-03 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2026-06-02 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 0 |
| 2026-06-01 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-05-29 | 1,019.90 | 1,121.89 | 928.11 | 1,000.00 | 1,000.00 | 3,788 |
| 2026-05-26 | 993.00 | 1,050.00 | 930.00 | 1,019.90 | 1,019.90 | 5,540 |
| 2026-05-25 | 954.99 | 954.99 | 954.99 | 954.99 | 954.99 | 0 |
| 2026-05-22 | 954.99 | 954.99 | 954.99 | 954.99 | 954.99 | 0 |
| 2026-05-21 | 954.99 | 954.99 | 954.99 | 954.99 | 954.99 | 0 |
| 2026-05-20 | 905.10 | 980.00 | 815.00 | 954.99 | 954.99 | 5,734 |
| 2026-05-19 | 1,005.66 | 1,093.00 | 905.10 | 905.10 | 905.10 | 14,752 |
| 2026-05-18 | 1,117.40 | 1,149.90 | 1,005.66 | 1,005.66 | 1,005.66 | 9,466 |
| 2026-05-15 | 1,138.30 | 1,155.00 | 1,024.47 | 1,117.40 | 1,117.40 | 7,848 |
| 2026-05-14 | 1,071.00 | 1,178.05 | 1,000.00 | 1,138.30 | 1,138.30 | 10,878 |
| 2026-05-13 | 1,189.99 | 1,189.99 | 1,189.99 | 1,189.99 | 1,189.99 | 0 |
| 2026-05-12 | 1,121.71 | 1,121.71 | 1,121.71 | 1,121.71 | 1,121.71 | 0 |
| 2026-05-11 | 1,121.71 | 1,121.71 | 1,121.71 | 1,121.71 | 1,121.71 | 0 |
| 2026-05-08 | 1,121.71 | 1,121.71 | 1,121.71 | 1,121.71 | 1,121.71 | 0 |
| 2026-05-07 | 1,019.74 | 1,019.74 | 1,019.74 | 1,019.74 | 1,019.74 | 0 |
| 2026-05-06 | 1,019.74 | 1,121.71 | 971.00 | 1,019.74 | 1,019.74 | 11,621 |
| 2026-05-05 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0 |
| 2026-05-04 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0 |
| 2026-04-30 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2026-04-29 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 0 |
| 2026-04-28 | 1,192.99 | 1,300.00 | 1,077.00 | 1,099.00 | 1,099.00 | 6,135 |
| 2026-04-27 | 1,134.10 | 1,230.00 | 1,020.69 | 1,192.99 | 1,192.99 | 5,070 |
| 2026-04-24 | 1,193.80 | 1,220.00 | 1,074.42 | 1,134.10 | 1,134.10 | 5,143 |
| 2026-04-23 | 1,229.00 | 1,229.00 | 1,106.10 | 1,193.80 | 1,193.80 | 2,876 |
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.