GREENWICH ASSET ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 727.29 | 727.29 | 727.29 | 727.29 | 727.29 | 0 |
| 2026-10-14 | 710.00 | 735.00 | 645.56 | 727.29 | 727.29 | 1,776 |
| 2026-10-13 | 740.00 | 800.00 | 699.01 | 710.00 | 710.00 | 1,813 |
| 2026-10-12 | 749.50 | 749.50 | 749.50 | 749.50 | 749.50 | 0 |
| 2026-10-09 | 749.64 | 749.99 | 700.01 | 749.50 | 749.50 | 1,285 |
| 2026-10-08 | 769.00 | 769.00 | 769.00 | 769.00 | 769.00 | 0 |
| 2026-10-07 | 771.50 | 771.50 | 720.13 | 769.00 | 769.00 | 157 |
| 2026-10-06 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | 0 |
| 2026-10-05 | 710.06 | 751.00 | 640.00 | 711.00 | 711.00 | 1,583 |
| 2026-10-02 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | 0 |
| 2026-09-30 | 774.98 | 774.98 | 774.98 | 774.98 | 774.98 | 0 |
| 2026-09-29 | 799.34 | 799.34 | 721.00 | 774.98 | 774.98 | 1,327 |
| 2026-09-28 | 834.57 | 909.90 | 760.00 | 799.34 | 799.34 | 2,582 |
| 2026-09-25 | 840.00 | 850.00 | 756.00 | 834.57 | 834.57 | 1,128 |
| 2026-09-24 | 849.99 | 849.99 | 849.99 | 849.99 | 849.99 | 0 |
| 2026-09-23 | 804.00 | 850.00 | 757.00 | 849.99 | 849.99 | 4,793 |
| 2026-09-22 | 804.69 | 836.00 | 784.79 | 804.00 | 804.00 | 819 |
| 2026-09-21 | 740.27 | 814.29 | 670.00 | 804.69 | 804.69 | 1,583 |
| 2026-09-18 | 788.50 | 836.00 | 735.10 | 740.27 | 740.27 | 1,550 |
| 2026-09-17 | 733.90 | 733.90 | 733.90 | 733.90 | 733.90 | 0 |
| 2026-09-16 | 680.00 | 746.00 | 613.02 | 733.90 | 733.90 | 5,080 |
| 2026-09-15 | 739.94 | 740.00 | 673.61 | 680.00 | 680.00 | 866 |
| 2026-09-14 | 753.98 | 753.98 | 678.65 | 739.94 | 739.94 | 679 |
| 2026-09-11 | 757.85 | 769.45 | 682.07 | 753.98 | 753.98 | 2,166 |
| 2026-09-10 | 757.85 | 769.50 | 682.07 | 757.85 | 757.85 | 2,096 |
| 2026-09-09 | 699.90 | 769.00 | 629.91 | 757.85 | 757.85 | 4,102 |
| 2026-09-08 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2026-09-07 | 731.08 | 797.89 | 657.98 | 680.00 | 680.00 | 5,130 |
| 2026-09-04 | 728.10 | 728.10 | 728.10 | 728.10 | 728.10 | 0 |
| 2026-09-03 | 800.00 | 819.95 | 721.00 | 728.10 | 728.10 | 1,283 |
| 2026-09-02 | 763.05 | 839.35 | 687.00 | 800.00 | 800.00 | 1,432 |
| 2026-09-01 | 760.00 | 830.00 | 760.00 | 763.05 | 763.05 | 1,691 |
| 2026-08-31 | 758.90 | 809.00 | 687.00 | 760.00 | 760.00 | 916 |
| 2026-08-28 | 759.90 | 759.90 | 740.00 | 758.90 | 758.90 | 416 |
| 2026-08-27 | 745.00 | 809.89 | 740.70 | 759.90 | 759.90 | 578 |
| 2026-08-26 | 740.70 | 740.70 | 740.70 | 740.70 | 740.70 | 0 |
| 2026-08-24 | 738.00 | 811.80 | 738.00 | 740.70 | 740.70 | 1,453 |
| 2026-08-21 | 738.00 | 800.00 | 738.00 | 738.00 | 738.00 | 89 |
| 2026-08-20 | 736.00 | 799.98 | 662.40 | 738.00 | 738.00 | 2,047 |
| 2026-08-19 | 816.50 | 824.00 | 735.00 | 736.00 | 736.00 | 2,489 |
| 2026-08-18 | 824.40 | 824.40 | 760.10 | 816.50 | 816.50 | 1,799 |
| 2026-08-17 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | 0 |
| 2026-08-14 | 847.98 | 847.98 | 847.98 | 847.98 | 847.98 | 0 |
| 2026-08-13 | 872.99 | 889.99 | 787.00 | 847.98 | 847.98 | 2,015 |
| 2026-08-12 | 878.49 | 900.00 | 825.00 | 872.99 | 872.99 | 1,791 |
| 2026-08-11 | 889.90 | 899.90 | 822.11 | 878.49 | 878.49 | 535 |
| 2026-08-10 | 900.00 | 915.00 | 817.05 | 889.90 | 889.90 | 547 |
| 2026-08-07 | 912.97 | 912.97 | 912.97 | 912.97 | 912.97 | 0 |
| 2026-08-06 | 930.43 | 930.43 | 838.00 | 912.97 | 912.97 | 2,461 |
| 2026-08-05 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0 |
| 2026-08-04 | 926.00 | 1,000.00 | 870.60 | 940.00 | 940.00 | 2,476 |
| 2026-08-03 | 917.98 | 1,000.00 | 869.00 | 926.00 | 926.00 | 2,437 |
| 2026-07-31 | 869.00 | 937.90 | 845.00 | 917.98 | 917.98 | 1,903 |
| 2026-07-30 | 868.99 | 939.90 | 845.00 | 869.00 | 869.00 | 320 |
| 2026-07-29 | 869.00 | 940.00 | 804.51 | 868.99 | 868.99 | 1,520 |
| 2026-07-28 | 820.10 | 900.00 | 790.15 | 869.00 | 869.00 | 2,123 |
| 2026-07-27 | 832.00 | 915.00 | 780.01 | 820.10 | 820.10 | 5,052 |
| 2026-07-24 | 831.00 | 832.00 | 759.50 | 832.00 | 832.00 | 2,683 |
| 2026-07-23 | 822.86 | 839.59 | 757.20 | 831.00 | 831.00 | 316 |
| 2026-07-22 | 783.40 | 839.98 | 757.04 | 822.86 | 822.86 | 1,306 |
Page 1 of 5 · 246 trading daysOlder →
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.