GREENWICH ASSET ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 265.00 | 291.50 | 265.00 | 291.50 | 291.50 | 6,207 |
| 2025-07-31 | 270.00 | 270.00 | 265.00 | 265.00 | 265.00 | 767 |
| 2025-07-30 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2025-07-29 | 266.20 | 270.00 | 266.20 | 270.00 | 270.00 | 181 |
| 2025-07-28 | 242.00 | 266.20 | 242.00 | 266.20 | 266.20 | 1 |
| 2025-07-25 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 500 |
| 2025-07-24 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2025-07-23 | 220.00 | 242.00 | 220.00 | 242.00 | 242.00 | 106 |
| 2025-07-22 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-07-21 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1,050 |
| 2025-07-18 | 200.00 | 220.00 | 200.00 | 220.00 | 220.00 | 2,727 |
| 2025-07-17 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1,740 |
| 2025-07-16 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | 2,081 |
| 2025-07-14 | 180.00 | 198.00 | 180.00 | 198.00 | 198.00 | 55 |
| 2025-07-11 | 200.00 | 200.00 | 180.00 | 180.00 | 180.00 | 3,825 |
| 2025-07-10 | 220.00 | 220.00 | 200.00 | 200.00 | 200.00 | 2,810 |
| 2025-07-09 | 200.01 | 220.00 | 200.00 | 220.00 | 220.00 | 677 |
| 2025-07-08 | 220.00 | 223.73 | 200.00 | 200.01 | 200.01 | 1,160 |
| 2025-07-07 | 223.73 | 223.73 | 220.00 | 220.00 | 220.00 | 1,648 |
| 2025-07-04 | 223.73 | 225.00 | 223.73 | 223.73 | 223.73 | 7,580 |
| 2025-07-03 | 248.58 | 248.58 | 248.58 | 248.58 | 248.58 | 0 |
| 2025-07-02 | 276.20 | 280.00 | 248.58 | 248.58 | 248.58 | 3,107 |
| 2025-07-01 | 276.17 | 276.20 | 276.17 | 276.20 | 276.20 | 103 |
| 2025-06-30 | 276.17 | 276.17 | 276.17 | 276.17 | 276.17 | 0 |
| 2025-06-27 | 276.17 | 276.17 | 276.17 | 276.17 | 276.17 | 0 |
| 2025-06-26 | 306.80 | 306.80 | 276.17 | 276.17 | 276.17 | 16 |
| 2025-06-25 | 306.80 | 306.80 | 306.80 | 306.80 | 306.80 | 0 |
| 2025-06-24 | 278.95 | 306.80 | 278.95 | 306.80 | 306.80 | 49 |
| 2025-06-23 | 278.95 | 278.95 | 278.95 | 278.95 | 278.95 | 0 |
| 2025-06-20 | 309.90 | 309.90 | 278.95 | 278.95 | 278.95 | 4 |
| 2025-06-19 | 344.30 | 344.30 | 309.90 | 309.90 | 309.90 | 1,235 |
| 2025-06-18 | 344.30 | 344.30 | 344.30 | 344.30 | 344.30 | 100 |
| 2025-06-17 | 344.30 | 344.30 | 344.30 | 344.30 | 344.30 | 0 |
| 2025-06-16 | 344.30 | 344.30 | 344.30 | 344.30 | 344.30 | 0 |
| 2025-06-13 | 344.30 | 344.30 | 344.30 | 344.30 | 344.30 | 201 |
| 2025-06-11 | 382.50 | 382.50 | 344.30 | 344.30 | 344.30 | 111 |
| 2025-06-10 | 425.00 | 425.00 | 382.50 | 382.50 | 382.50 | 118 |
| 2025-06-05 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2025-06-04 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 13 |
| 2025-06-03 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2025-06-02 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2025-05-30 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2025-05-29 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 80 |
| 2025-05-28 | 425.25 | 425.25 | 425.00 | 425.00 | 425.00 | 96 |
| 2025-05-27 | 472.50 | 472.50 | 425.25 | 425.25 | 425.25 | 51 |
| 2025-05-26 | 472.50 | 472.50 | 472.50 | 472.50 | 472.50 | 42 |
| 2025-05-23 | 472.50 | 472.50 | 472.50 | 472.50 | 472.50 | 0 |
| 2025-05-22 | 525.00 | 525.00 | 472.50 | 472.50 | 472.50 | 200 |
| 2025-05-21 | 505.00 | 525.00 | 460.00 | 525.00 | 525.00 | 1,051 |
| 2025-05-20 | 460.00 | 505.00 | 460.00 | 505.00 | 505.00 | 137 |
| 2025-05-19 | 425.00 | 460.00 | 425.00 | 460.00 | 460.00 | 15 |
| 2025-05-16 | 386.37 | 425.00 | 386.37 | 425.00 | 425.00 | 10 |
| 2025-05-15 | 386.37 | 386.37 | 386.37 | 386.37 | 386.37 | 0 |
| 2025-05-14 | 386.37 | 386.37 | 386.37 | 386.37 | 386.37 | 0 |
| 2025-05-13 | 429.30 | 429.30 | 386.37 | 386.37 | 386.37 | 975 |
| 2025-05-12 | 477.00 | 477.00 | 429.30 | 429.30 | 429.30 | 3 |
| 2025-05-09 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | 0 |
| 2025-05-08 | 530.00 | 530.00 | 477.00 | 477.00 | 477.00 | 51 |
| 2025-05-07 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-05-06 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 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.