GREENWICH ASSET ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 530.00 | 530.00 | 529.99 | 529.99 | 529.99 | 2 |
| 2025-01-31 | 529.00 | 530.00 | 529.00 | 530.00 | 530.00 | 11 |
| 2025-01-30 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 0 |
| 2025-01-29 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 0 |
| 2025-01-28 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 0 |
| 2025-01-27 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 0 |
| 2025-01-24 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 0 |
| 2025-01-23 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 106 |
| 2025-01-22 | 481.00 | 529.00 | 481.00 | 529.00 | 529.00 | 214 |
| 2025-01-21 | 534.00 | 534.00 | 481.00 | 481.00 | 481.00 | 100 |
| 2025-01-20 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 20 |
| 2025-01-17 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2025-01-16 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 6 |
| 2025-01-15 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 70 |
| 2025-01-14 | 534.00 | 534.00 | 481.00 | 534.00 | 534.00 | 109 |
| 2025-01-13 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 22,662 |
| 2025-01-10 | 530.00 | 534.00 | 530.00 | 534.00 | 534.00 | 10 |
| 2025-01-09 | 534.00 | 534.00 | 530.00 | 530.00 | 530.00 | 10 |
| 2025-01-08 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2025-01-07 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2025-01-06 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 100 |
| 2025-01-03 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 56 |
| 2025-01-02 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 213 |
| 2024-12-31 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 135 |
| 2024-12-30 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 1,150 |
| 2024-12-27 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2024-12-24 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2024-12-23 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2024-12-20 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 2 |
| 2024-12-19 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 132 |
| 2024-12-18 | 486.00 | 534.00 | 437.50 | 534.00 | 534.00 | 167 |
| 2024-12-17 | 540.00 | 540.00 | 486.00 | 486.00 | 486.00 | 16 |
| 2024-12-16 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-12-13 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-12-12 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-12-11 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-12-10 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-12-09 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-12-06 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-12-05 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-12-04 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-12-03 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-12-02 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-11-29 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-11-28 | 599.00 | 600.00 | 540.00 | 540.00 | 540.00 | 385 |
| 2024-11-27 | 599.00 | 600.00 | 599.00 | 599.00 | 599.00 | 422 |
| 2024-11-26 | 600.00 | 600.00 | 599.00 | 599.00 | 599.00 | 46 |
| 2024-11-25 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2024-11-22 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 30 |
| 2024-11-21 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2024-11-20 | 608.00 | 608.00 | 600.00 | 600.00 | 600.00 | 50 |
| 2024-11-19 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 0 |
| 2024-11-18 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 0 |
| 2024-11-15 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 0 |
| 2024-11-14 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 0 |
| 2024-11-13 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 0 |
| 2024-11-12 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 0 |
| 2024-11-11 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 0 |
| 2024-11-08 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 0 |
| 2024-11-07 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 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.