GREENWICH ASSET ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 607.50 | 630.00 | 607.50 | 608.00 | 608.00 | 52 |
| 2024-11-05 | 675.00 | 675.00 | 607.50 | 607.50 | 607.50 | 100 |
| 2024-11-04 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2024-11-01 | 750.00 | 750.00 | 675.00 | 675.00 | 675.00 | 18,972 |
| 2024-10-31 | 780.00 | 780.00 | 750.00 | 750.00 | 750.00 | 12 |
| 2024-10-30 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2024-10-29 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2024-10-28 | 787.90 | 787.90 | 780.00 | 780.00 | 780.00 | 20 |
| 2024-10-25 | 787.90 | 787.90 | 787.90 | 787.90 | 787.90 | 0 |
| 2024-10-24 | 787.90 | 787.90 | 787.90 | 787.90 | 787.90 | 0 |
| 2024-10-23 | 788.00 | 788.00 | 787.90 | 787.90 | 787.90 | 40 |
| 2024-10-22 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | 0 |
| 2024-10-21 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | 0 |
| 2024-10-18 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | 1 |
| 2024-10-17 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | 20 |
| 2024-10-16 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2024-10-15 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2024-10-14 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2024-10-11 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 5 |
| 2024-10-10 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2024-10-09 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2024-10-08 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 5 |
| 2024-10-07 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 78 |
| 2024-10-04 | 794.00 | 794.00 | 790.00 | 790.00 | 790.00 | 20 |
| 2024-10-03 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | 0 |
| 2024-10-02 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | 15 |
| 2024-09-30 | 794.00 | 795.00 | 794.00 | 794.00 | 794.00 | 62 |
| 2024-09-27 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | 3 |
| 2024-09-26 | 795.00 | 795.00 | 794.00 | 794.00 | 794.00 | 37,185 |
| 2024-09-25 | 795.00 | 795.00 | 715.50 | 795.00 | 795.00 | 1,000 |
| 2024-09-24 | 725.00 | 795.00 | 725.00 | 795.00 | 795.00 | 20 |
| 2024-09-23 | 660.00 | 725.00 | 660.00 | 725.00 | 725.00 | 150 |
| 2024-09-20 | 600.00 | 660.00 | 540.00 | 660.00 | 660.00 | 322 |
| 2024-09-19 | 620.00 | 620.00 | 600.00 | 600.00 | 600.00 | 5 |
| 2024-09-18 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2024-09-17 | 688.50 | 688.50 | 688.50 | 688.50 | 688.50 | 0 |
| 2024-09-13 | 765.00 | 841.00 | 688.50 | 688.50 | 688.50 | 655 |
| 2024-09-12 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0 |
| 2024-09-11 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0 |
| 2024-09-10 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-09-09 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-09-06 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 3 |
| 2024-09-05 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 2 |
| 2024-09-04 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-09-03 | 880.00 | 880.00 | 850.00 | 850.00 | 850.00 | 6 |
| 2024-09-02 | 840.00 | 880.00 | 840.00 | 880.00 | 880.00 | 3 |
| 2024-08-30 | 765.00 | 840.00 | 765.00 | 840.00 | 840.00 | 100 |
| 2024-08-29 | 850.00 | 850.00 | 765.00 | 765.00 | 765.00 | 1 |
| 2024-08-28 | 865.00 | 865.00 | 850.00 | 850.00 | 850.00 | 20 |
| 2024-08-27 | 879.00 | 879.00 | 865.00 | 865.00 | 865.00 | 100 |
| 2024-08-26 | 879.00 | 879.00 | 879.00 | 879.00 | 879.00 | 0 |
| 2024-08-23 | 870.00 | 879.00 | 870.00 | 879.00 | 879.00 | 5 |
| 2024-08-22 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2024-08-21 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2024-08-20 | 870.00 | 870.00 | 800.00 | 870.00 | 870.00 | 37,206 |
| 2024-08-19 | 880.00 | 880.00 | 800.00 | 880.00 | 880.00 | 22,792 |
| 2024-08-16 | 802.00 | 880.00 | 802.00 | 880.00 | 880.00 | 10 |
| 2024-08-15 | 890.00 | 890.00 | 802.00 | 802.00 | 802.00 | 250 |
| 2024-08-14 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0 |
| 2024-08-13 | 899.99 | 899.99 | 890.00 | 890.00 | 890.00 | 1 |
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.