GREENWICH ASSET ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 410.00 | 410.00 | 373.50 | 373.50 | 373.50 | 30 |
| 2025-10-27 | 420.00 | 420.00 | 410.00 | 410.00 | 410.00 | 282 |
| 2025-10-24 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-10-23 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-10-22 | 415.00 | 415.00 | 410.00 | 415.00 | 415.00 | 1,002 |
| 2025-10-21 | 425.00 | 425.00 | 410.00 | 415.00 | 415.00 | 606 |
| 2025-10-20 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2025-10-17 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 307 |
| 2025-10-16 | 390.00 | 429.00 | 361.00 | 425.00 | 425.00 | 869 |
| 2025-10-15 | 360.00 | 390.00 | 360.00 | 390.00 | 390.00 | 167 |
| 2025-10-14 | 330.00 | 363.00 | 330.00 | 360.00 | 360.00 | 85 |
| 2025-10-13 | 300.00 | 330.00 | 300.00 | 330.00 | 330.00 | 155 |
| 2025-10-10 | 309.05 | 309.05 | 300.00 | 300.00 | 300.00 | 7 |
| 2025-10-09 | 309.05 | 309.05 | 309.05 | 309.05 | 309.05 | 314 |
| 2025-10-08 | 280.97 | 309.06 | 280.97 | 309.05 | 309.05 | 624 |
| 2025-10-07 | 280.97 | 280.97 | 280.97 | 280.97 | 280.97 | 0 |
| 2025-10-06 | 255.43 | 280.97 | 255.43 | 280.97 | 280.97 | 130 |
| 2025-10-03 | 232.21 | 255.43 | 232.21 | 255.43 | 255.43 | 100 |
| 2025-10-02 | 211.10 | 232.21 | 211.10 | 232.21 | 232.21 | 70 |
| 2025-09-30 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 0 |
| 2025-09-29 | 210.00 | 211.10 | 210.00 | 211.10 | 211.10 | 55 |
| 2025-09-26 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2025-09-25 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2025-09-24 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2025-09-23 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2025-09-22 | 231.00 | 231.00 | 210.00 | 210.00 | 210.00 | 2 |
| 2025-09-19 | 230.45 | 231.00 | 230.45 | 231.00 | 231.00 | 10 |
| 2025-09-18 | 230.45 | 230.45 | 230.45 | 230.45 | 230.45 | 0 |
| 2025-09-17 | 230.45 | 230.45 | 230.45 | 230.45 | 230.45 | 0 |
| 2025-09-16 | 256.05 | 256.10 | 230.45 | 230.45 | 230.45 | 3,012 |
| 2025-09-15 | 256.05 | 256.05 | 256.05 | 256.05 | 256.05 | 0 |
| 2025-09-12 | 256.05 | 256.05 | 256.05 | 256.05 | 256.05 | 0 |
| 2025-09-11 | 256.05 | 256.05 | 256.05 | 256.05 | 256.05 | 0 |
| 2025-09-10 | 256.05 | 256.05 | 256.05 | 256.05 | 256.05 | 0 |
| 2025-09-09 | 256.05 | 256.05 | 256.05 | 256.05 | 256.05 | 0 |
| 2025-09-08 | 284.50 | 312.95 | 256.05 | 256.05 | 256.05 | 200 |
| 2025-09-04 | 284.50 | 284.50 | 284.50 | 284.50 | 284.50 | 0 |
| 2025-09-03 | 284.50 | 284.50 | 284.50 | 284.50 | 284.50 | 0 |
| 2025-09-02 | 284.50 | 284.50 | 284.50 | 284.50 | 284.50 | 0 |
| 2025-09-01 | 284.50 | 284.50 | 284.50 | 284.50 | 284.50 | 0 |
| 2025-08-29 | 284.50 | 284.50 | 284.50 | 284.50 | 284.50 | 0 |
| 2025-08-28 | 315.90 | 315.90 | 284.50 | 284.50 | 284.50 | 2 |
| 2025-08-27 | 315.90 | 315.90 | 315.90 | 315.90 | 315.90 | 0 |
| 2025-08-26 | 315.90 | 315.90 | 315.90 | 315.90 | 315.90 | 0 |
| 2025-08-25 | 315.90 | 315.90 | 315.90 | 315.90 | 315.90 | 0 |
| 2025-08-22 | 315.90 | 315.90 | 315.90 | 315.90 | 315.90 | 0 |
| 2025-08-21 | 316.00 | 316.00 | 315.90 | 315.90 | 315.90 | 10 |
| 2025-08-20 | 316.00 | 347.60 | 316.00 | 316.00 | 316.00 | 105 |
| 2025-08-19 | 315.90 | 316.00 | 315.90 | 316.00 | 316.00 | 595 |
| 2025-08-18 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 0 |
| 2025-08-15 | 390.00 | 390.00 | 351.00 | 351.00 | 351.00 | 1,466 |
| 2025-08-14 | 395.00 | 395.00 | 390.00 | 390.00 | 390.00 | 120 |
| 2025-08-13 | 400.00 | 400.00 | 360.00 | 395.00 | 395.00 | 1,571 |
| 2025-08-12 | 419.20 | 419.20 | 377.30 | 400.00 | 400.00 | 242 |
| 2025-08-11 | 465.75 | 465.80 | 419.20 | 419.20 | 419.20 | 704 |
| 2025-08-08 | 423.50 | 465.85 | 423.50 | 465.75 | 465.75 | 785 |
| 2025-08-07 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2025-08-06 | 350.00 | 385.00 | 350.00 | 385.00 | 385.00 | 1,107 |
| 2025-08-05 | 320.65 | 352.70 | 320.65 | 350.00 | 350.00 | 745 |
| 2025-08-04 | 291.50 | 320.65 | 291.50 | 320.65 | 320.65 | 2,783 |
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.