GREENWICH ASSET ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 680.00 | 748.00 | 612.00 | 729.00 | 729.00 | 43,642 |
| 2026-01-22 | 680.00 | 680.00 | 612.00 | 680.00 | 680.00 | 3,426 |
| 2026-01-21 | 700.00 | 700.00 | 630.00 | 680.00 | 680.00 | 634 |
| 2026-01-20 | 700.00 | 700.00 | 646.00 | 700.00 | 700.00 | 1,721 |
| 2026-01-19 | 645.00 | 700.00 | 581.00 | 700.00 | 700.00 | 3,966 |
| 2026-01-16 | 690.00 | 700.00 | 645.00 | 645.00 | 645.00 | 733 |
| 2026-01-15 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-01-14 | 681.23 | 700.00 | 645.00 | 700.00 | 700.00 | 13,302 |
| 2026-01-13 | 619.30 | 681.23 | 619.30 | 681.23 | 681.23 | 2,761 |
| 2026-01-12 | 563.00 | 619.30 | 563.00 | 619.30 | 619.30 | 3,936 |
| 2026-01-09 | 512.43 | 563.67 | 512.43 | 563.00 | 563.00 | 3,830 |
| 2026-01-08 | 465.85 | 512.43 | 465.85 | 512.43 | 512.43 | 669 |
| 2026-01-07 | 423.50 | 465.85 | 423.50 | 465.85 | 465.85 | 681 |
| 2026-01-06 | 385.00 | 423.50 | 385.00 | 423.50 | 423.50 | 1,400 |
| 2026-01-05 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-01-02 | 380.00 | 390.00 | 350.00 | 350.00 | 350.00 | 122 |
| 2025-12-31 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 710 |
| 2025-12-30 | 350.00 | 380.00 | 350.00 | 380.00 | 380.00 | 199 |
| 2025-12-29 | 350.00 | 380.00 | 350.00 | 350.00 | 350.00 | 192 |
| 2025-12-24 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-12-23 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2025-12-22 | 380.00 | 380.00 | 375.00 | 375.00 | 375.00 | 1,187 |
| 2025-12-19 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2025-12-18 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 63 |
| 2025-12-17 | 380.00 | 380.00 | 342.00 | 380.00 | 380.00 | 635 |
| 2025-12-16 | 380.00 | 380.00 | 342.00 | 380.00 | 380.00 | 503 |
| 2025-12-15 | 370.00 | 380.00 | 364.00 | 380.00 | 380.00 | 2,563 |
| 2025-12-12 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2025-12-11 | 363.01 | 380.00 | 363.01 | 380.00 | 380.00 | 5,128 |
| 2025-12-10 | 330.01 | 363.01 | 330.01 | 363.01 | 363.01 | 2,501 |
| 2025-12-09 | 300.01 | 330.01 | 300.01 | 330.01 | 330.01 | 1 |
| 2025-12-08 | 280.00 | 300.01 | 280.00 | 300.01 | 300.01 | 2 |
| 2025-12-05 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2025-12-04 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2025-12-03 | 270.00 | 297.00 | 270.00 | 275.00 | 275.00 | 10 |
| 2025-12-02 | 283.50 | 284.00 | 270.00 | 270.00 | 270.00 | 500 |
| 2025-12-01 | 315.00 | 315.00 | 283.50 | 283.50 | 283.50 | 157 |
| 2025-11-28 | 350.00 | 380.00 | 315.00 | 315.00 | 315.00 | 2,147 |
| 2025-11-27 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 20 |
| 2025-11-26 | 380.00 | 380.00 | 350.00 | 350.00 | 350.00 | 73 |
| 2025-11-25 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2025-11-24 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2025-11-21 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 36 |
| 2025-11-20 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 140 |
| 2025-11-19 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2025-11-18 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 252 |
| 2025-11-17 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | 0 |
| 2025-11-14 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 0 |
| 2025-11-13 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 0 |
| 2025-11-12 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2025-11-11 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 0 |
| 2025-11-10 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 0 |
| 2025-11-07 | 385.00 | 386.00 | 385.00 | 386.00 | 386.00 | 50 |
| 2025-11-06 | 350.00 | 385.00 | 350.00 | 385.00 | 385.00 | 1,117 |
| 2025-11-05 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-11-04 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0 |
| 2025-11-03 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0 |
| 2025-10-31 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | 0 |
| 2025-10-30 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | 0 |
| 2025-10-29 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | 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.