GREENWICH ASSET ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-05-02 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-04-30 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 46 |
| 2025-04-29 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-04-28 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-04-25 | 530.00 | 534.00 | 530.00 | 530.00 | 530.00 | 70 |
| 2025-04-24 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-04-23 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-04-22 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-04-17 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-04-16 | 530.00 | 533.99 | 529.99 | 530.00 | 530.00 | 478 |
| 2025-04-15 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-04-14 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-04-11 | 534.00 | 534.00 | 530.00 | 530.00 | 530.00 | 2 |
| 2025-04-10 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2025-04-09 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2025-04-08 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 10 |
| 2025-04-07 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2025-04-04 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2025-04-03 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2025-04-02 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2025-03-28 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2025-03-27 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2025-03-26 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2025-03-25 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2025-03-24 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 2 |
| 2025-03-21 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 2 |
| 2025-03-20 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2025-03-19 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 273 |
| 2025-03-18 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2025-03-17 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 2 |
| 2025-03-14 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2025-03-13 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2025-03-12 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 4 |
| 2025-03-11 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2025-03-10 | 525.00 | 534.00 | 525.00 | 534.00 | 534.00 | 20 |
| 2025-03-07 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-03-06 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-03-05 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-03-04 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-03-03 | 528.65 | 528.65 | 525.00 | 525.00 | 525.00 | 41 |
| 2025-02-28 | 528.65 | 528.65 | 528.65 | 528.65 | 528.65 | 0 |
| 2025-02-27 | 480.60 | 528.65 | 480.60 | 528.65 | 528.65 | 12 |
| 2025-02-26 | 534.00 | 534.00 | 480.60 | 480.60 | 480.60 | 10 |
| 2025-02-25 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2025-02-24 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2025-02-21 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2025-02-20 | 515.00 | 534.00 | 515.00 | 534.00 | 534.00 | 27 |
| 2025-02-19 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2025-02-18 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 194 |
| 2025-02-17 | 515.00 | 534.00 | 515.00 | 515.00 | 515.00 | 40 |
| 2025-02-14 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2025-02-13 | 534.00 | 534.00 | 515.00 | 515.00 | 515.00 | 14 |
| 2025-02-12 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2025-02-11 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2025-02-10 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 4 |
| 2025-02-07 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 37 |
| 2025-02-06 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 2 |
| 2025-02-05 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2025-02-04 | 529.99 | 534.00 | 529.99 | 534.00 | 534.00 | 5 |
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.