MERISTEM GROWTH EXCHANGE TRADED FUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 0 |
| 2024-11-05 | 455.00 | 455.00 | 449.00 | 449.00 | 449.00 | 20 |
| 2024-11-04 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2024-11-01 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2024-10-31 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2024-10-30 | 465.99 | 465.99 | 455.00 | 455.00 | 455.00 | 25 |
| 2024-10-29 | 473.99 | 473.99 | 465.99 | 465.99 | 465.99 | 3 |
| 2024-10-28 | 473.99 | 473.99 | 473.99 | 473.99 | 473.99 | 0 |
| 2024-10-25 | 479.99 | 479.99 | 473.99 | 473.99 | 473.99 | 7 |
| 2024-10-24 | 487.70 | 487.70 | 465.70 | 479.99 | 479.99 | 363 |
| 2024-10-23 | 487.70 | 487.70 | 487.70 | 487.70 | 487.70 | 0 |
| 2024-10-22 | 487.70 | 487.70 | 487.70 | 487.70 | 487.70 | 0 |
| 2024-10-21 | 489.90 | 489.90 | 487.70 | 487.70 | 487.70 | 200 |
| 2024-10-18 | 489.90 | 489.90 | 489.90 | 489.90 | 489.90 | 0 |
| 2024-10-17 | 489.90 | 489.90 | 489.90 | 489.90 | 489.90 | 0 |
| 2024-10-16 | 489.90 | 489.90 | 489.90 | 489.90 | 489.90 | 0 |
| 2024-10-15 | 494.40 | 494.40 | 489.90 | 489.90 | 489.90 | 330 |
| 2024-10-14 | 494.40 | 494.40 | 494.40 | 494.40 | 494.40 | 0 |
| 2024-10-11 | 495.50 | 495.50 | 494.40 | 494.40 | 494.40 | 7 |
| 2024-10-10 | 498.00 | 498.00 | 495.50 | 495.50 | 495.50 | 10 |
| 2024-10-09 | 499.80 | 499.80 | 498.00 | 498.00 | 498.00 | 10 |
| 2024-10-08 | 499.80 | 499.80 | 499.80 | 499.80 | 499.80 | 0 |
| 2024-10-07 | 515.00 | 515.00 | 499.80 | 499.80 | 499.80 | 600 |
| 2024-10-04 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2024-10-03 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2024-10-02 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2024-09-30 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2024-09-27 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2024-09-26 | 480.00 | 515.00 | 480.00 | 515.00 | 515.00 | 98 |
| 2024-09-25 | 451.00 | 480.00 | 450.90 | 480.00 | 480.00 | 700 |
| 2024-09-24 | 450.00 | 451.00 | 450.00 | 451.00 | 451.00 | 10 |
| 2024-09-23 | 448.29 | 470.00 | 448.29 | 450.00 | 450.00 | 46 |
| 2024-09-20 | 448.29 | 448.29 | 448.29 | 448.29 | 448.29 | 20 |
| 2024-09-19 | 448.29 | 448.29 | 448.29 | 448.29 | 448.29 | 0 |
| 2024-09-18 | 425.12 | 448.29 | 425.12 | 448.29 | 448.29 | 11,702 |
| 2024-09-17 | 425.12 | 425.12 | 425.12 | 425.12 | 425.12 | 0 |
| 2024-09-13 | 472.35 | 472.35 | 425.12 | 425.12 | 425.12 | 1,462 |
| 2024-09-12 | 474.95 | 474.95 | 472.35 | 472.35 | 472.35 | 1,002 |
| 2024-09-11 | 474.95 | 474.95 | 474.95 | 474.95 | 474.95 | 0 |
| 2024-09-10 | 475.15 | 475.15 | 475.15 | 475.15 | 475.15 | 0 |
| 2024-09-09 | 475.49 | 475.49 | 475.10 | 475.15 | 475.15 | 2,768 |
| 2024-09-06 | 438.89 | 475.50 | 438.89 | 475.49 | 475.49 | 1,370 |
| 2024-09-05 | 438.89 | 480.00 | 395.10 | 438.89 | 438.89 | 3,850 |
| 2024-09-04 | 438.89 | 438.89 | 399.90 | 438.89 | 438.89 | 48 |
| 2024-09-03 | 399.90 | 439.89 | 399.90 | 439.89 | 439.89 | 796 |
| 2024-09-02 | 400.00 | 400.00 | 399.90 | 399.90 | 399.90 | 170 |
| 2024-08-30 | 376.41 | 400.00 | 376.41 | 400.00 | 400.00 | 993 |
| 2024-08-29 | 418.23 | 418.23 | 376.41 | 376.41 | 376.41 | 3,339 |
| 2024-08-28 | 464.69 | 511.14 | 418.23 | 418.23 | 418.23 | 355 |
| 2024-08-27 | 422.45 | 464.69 | 380.21 | 464.69 | 464.69 | 2,611 |
| 2024-08-26 | 384.05 | 422.45 | 384.05 | 422.45 | 422.45 | 37 |
| 2024-08-23 | 349.14 | 384.05 | 349.14 | 384.05 | 384.05 | 341 |
| 2024-08-22 | 317.40 | 349.14 | 317.40 | 349.14 | 349.14 | 1 |
| 2024-08-21 | 288.55 | 317.40 | 288.55 | 317.40 | 317.40 | 10 |
| 2024-08-20 | 262.32 | 288.55 | 262.32 | 288.55 | 288.55 | 2 |
| 2024-08-19 | 238.48 | 262.32 | 238.48 | 262.32 | 262.32 | 70 |
| 2024-08-16 | 238.48 | 262.32 | 234.48 | 238.48 | 238.48 | 2,948 |
| 2024-08-15 | 216.80 | 238.48 | 216.80 | 238.48 | 238.48 | 1,560 |
| 2024-08-14 | 197.10 | 216.80 | 197.10 | 216.80 | 216.80 | 25 |
| 2024-08-13 | 179.20 | 197.10 | 179.20 | 197.10 | 197.10 | 63 |
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.