GREENWICH ASSET ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 1,229.00 | 1,229.00 | 1,106.10 | 1,193.80 | 1,193.80 | 2,876 |
| 2026-04-22 | 1,260.00 | 1,260.00 | 1,134.00 | 1,229.00 | 1,229.00 | 12,056 |
| 2026-04-21 | 1,190.00 | 1,300.00 | 1,071.00 | 1,260.00 | 1,260.00 | 8,072 |
| 2026-04-20 | 1,210.00 | 1,319.99 | 1,100.00 | 1,190.00 | 1,190.00 | 4,712 |
| 2026-04-17 | 1,120.00 | 1,222.00 | 1,012.00 | 1,210.00 | 1,210.00 | 5,194 |
| 2026-04-16 | 1,132.50 | 1,160.00 | 1,019.25 | 1,120.00 | 1,120.00 | 14,200 |
| 2026-04-15 | 1,160.00 | 1,160.00 | 1,132.50 | 1,132.50 | 1,132.50 | 11,383 |
| 2026-04-14 | 1,285.20 | 1,285.20 | 1,285.20 | 1,285.20 | 1,285.20 | 0 |
| 2026-04-13 | 1,427.99 | 1,500.00 | 1,285.20 | 1,285.20 | 1,285.20 | 7,524 |
| 2026-04-10 | 1,427.99 | 1,499.00 | 1,285.20 | 1,427.99 | 1,427.99 | 7,984 |
| 2026-04-09 | 1,482.30 | 1,599.98 | 1,334.07 | 1,427.99 | 1,427.99 | 17,679 |
| 2026-04-08 | 1,647.00 | 1,811.70 | 1,482.30 | 1,482.30 | 1,482.30 | 40,872 |
| 2026-04-07 | 1,497.99 | 1,647.78 | 1,368.00 | 1,647.00 | 1,647.00 | 12,881 |
| 2026-04-02 | 1,399.99 | 1,399.99 | 1,399.99 | 1,399.99 | 1,399.99 | 0 |
| 2026-04-01 | 1,290.00 | 1,419.00 | 1,161.00 | 1,399.99 | 1,399.99 | 29,525 |
| 2026-03-31 | 1,175.90 | 1,293.49 | 1,070.00 | 1,290.00 | 1,290.00 | 20,464 |
| 2026-03-30 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 0 |
| 2026-03-27 | 999.99 | 999.99 | 999.99 | 999.99 | 999.99 | 0 |
| 2026-03-26 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2026-03-25 | 920.00 | 1,012.00 | 835.00 | 920.00 | 920.00 | 39,567 |
| 2026-03-24 | 869.00 | 869.00 | 869.00 | 869.00 | 869.00 | 0 |
| 2026-03-23 | 790.00 | 869.00 | 711.00 | 869.00 | 869.00 | 10,862 |
| 2026-03-18 | 744.00 | 795.00 | 690.00 | 790.00 | 790.00 | 7,868 |
| 2026-03-17 | 705.00 | 764.50 | 634.50 | 744.00 | 744.00 | 1,815 |
| 2026-03-16 | 783.30 | 800.00 | 705.00 | 705.00 | 705.00 | 1,541 |
| 2026-03-13 | 748.80 | 800.00 | 673.92 | 783.30 | 783.30 | 5,256 |
| 2026-03-12 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2026-03-11 | 800.00 | 819.30 | 720.00 | 720.00 | 720.00 | 2,907 |
| 2026-03-10 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2026-03-09 | 700.00 | 770.00 | 643.00 | 770.00 | 770.00 | 2,390 |
| 2026-03-06 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | 0 |
| 2026-03-05 | 643.79 | 645.01 | 579.79 | 643.00 | 643.00 | 2,367 |
| 2026-03-04 | 592.99 | 645.01 | 533.70 | 643.79 | 643.79 | 3,726 |
| 2026-03-03 | 540.00 | 594.00 | 486.00 | 592.99 | 592.99 | 14,045 |
| 2026-03-02 | 600.00 | 650.00 | 540.00 | 540.00 | 540.00 | 2,786 |
| 2026-02-27 | 656.10 | 656.10 | 656.10 | 656.10 | 656.10 | 0 |
| 2026-02-26 | 656.10 | 656.10 | 656.10 | 656.10 | 656.10 | 0 |
| 2026-02-25 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 0 |
| 2026-02-24 | 810.00 | 810.00 | 729.00 | 729.00 | 729.00 | 2,451 |
| 2026-02-23 | 900.00 | 900.00 | 810.00 | 810.00 | 810.00 | 941 |
| 2026-02-20 | 900.00 | 965.00 | 810.00 | 900.00 | 900.00 | 3,090 |
| 2026-02-19 | 877.41 | 963.00 | 877.40 | 900.00 | 900.00 | 4,955 |
| 2026-02-18 | 877.41 | 963.00 | 789.67 | 877.41 | 877.41 | 1,901 |
| 2026-02-17 | 877.41 | 965.15 | 789.67 | 877.41 | 877.41 | 3,314 |
| 2026-02-16 | 974.90 | 985.90 | 877.41 | 877.41 | 877.41 | 4,999 |
| 2026-02-13 | 990.00 | 1,089.00 | 891.00 | 974.90 | 974.90 | 8,791 |
| 2026-02-12 | 990.00 | 1,089.00 | 900.00 | 990.00 | 990.00 | 10,388 |
| 2026-02-11 | 945.00 | 1,039.50 | 900.00 | 990.00 | 990.00 | 12,065 |
| 2026-02-10 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-02-09 | 860.00 | 946.00 | 860.00 | 900.00 | 900.00 | 37,688 |
| 2026-02-06 | 860.00 | 888.00 | 800.00 | 860.00 | 860.00 | 3,632 |
| 2026-02-05 | 879.30 | 939.00 | 792.30 | 860.00 | 860.00 | 4,518 |
| 2026-02-04 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2026-02-03 | 855.00 | 882.30 | 770.00 | 855.00 | 855.00 | 4,683 |
| 2026-02-02 | 883.28 | 883.29 | 794.96 | 855.00 | 855.00 | 4,162 |
| 2026-01-30 | 899.00 | 940.00 | 809.10 | 883.28 | 883.28 | 11,681 |
| 2026-01-29 | 858.00 | 939.30 | 801.90 | 899.00 | 899.00 | 10,366 |
| 2026-01-28 | 879.00 | 879.00 | 879.00 | 879.00 | 879.00 | 0 |
| 2026-01-27 | 801.90 | 882.09 | 801.90 | 879.00 | 879.00 | 7,438 |
| 2026-01-26 | 729.00 | 801.90 | 729.00 | 801.90 | 801.90 | 3,394 |
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.