MERISTEM VALUE EXCHANGE TRADED FUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 138.00 | 138.00 | 124.20 | 124.20 | 124.20 | 9,034 |
| 2026-10-15 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2026-10-14 | 141.90 | 141.90 | 130.50 | 137.00 | 137.00 | 3,839 |
| 2026-10-13 | 144.85 | 148.98 | 130.40 | 142.67 | 142.67 | 7,162 |
| 2026-10-12 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | 0 |
| 2026-10-09 | 135.10 | 146.45 | 121.60 | 139.99 | 139.99 | 13,912 |
| 2026-10-08 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-10-07 | 136.82 | 150.00 | 135.00 | 135.00 | 135.00 | 6,107 |
| 2026-10-06 | 150.49 | 150.49 | 150.49 | 150.49 | 150.49 | 0 |
| 2026-10-05 | 143.47 | 155.99 | 135.00 | 150.49 | 150.49 | 7,499 |
| 2026-10-02 | 137.54 | 137.54 | 137.54 | 137.54 | 137.54 | 0 |
| 2026-09-30 | 144.99 | 144.99 | 144.99 | 144.99 | 144.99 | 0 |
| 2026-09-29 | 144.99 | 149.99 | 136.02 | 144.99 | 144.99 | 5,935 |
| 2026-09-28 | 132.31 | 144.99 | 132.31 | 144.99 | 144.99 | 5,302 |
| 2026-09-25 | 147.00 | 157.00 | 132.31 | 132.31 | 132.31 | 24,425 |
| 2026-09-24 | 148.47 | 148.47 | 148.47 | 148.47 | 148.47 | 0 |
| 2026-09-23 | 147.95 | 151.00 | 137.35 | 148.47 | 148.47 | 4,880 |
| 2026-09-22 | 137.35 | 151.08 | 125.00 | 147.95 | 147.95 | 16,270 |
| 2026-09-21 | 136.00 | 139.25 | 134.00 | 137.35 | 137.35 | 5,063 |
| 2026-09-18 | 134.00 | 136.00 | 121.20 | 136.00 | 136.00 | 2,410 |
| 2026-09-17 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | 0 |
| 2026-09-16 | 129.00 | 135.98 | 128.60 | 128.60 | 128.60 | 3,965 |
| 2026-09-15 | 142.84 | 144.78 | 128.56 | 129.00 | 129.00 | 11,693 |
| 2026-09-14 | 135.99 | 146.95 | 122.40 | 142.84 | 142.84 | 4,139 |
| 2026-09-11 | 124.00 | 135.99 | 112.01 | 135.99 | 135.99 | 48,991 |
| 2026-09-10 | 132.69 | 132.69 | 120.75 | 124.00 | 124.00 | 4,582 |
| 2026-09-09 | 133.69 | 133.69 | 125.00 | 132.69 | 132.69 | 6,071 |
| 2026-09-08 | 147.98 | 147.98 | 147.98 | 147.98 | 147.98 | 0 |
| 2026-09-07 | 149.99 | 150.00 | 135.00 | 147.98 | 147.98 | 4,193 |
| 2026-09-04 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-09-03 | 150.00 | 150.00 | 143.01 | 150.00 | 150.00 | 3,240 |
| 2026-09-02 | 150.00 | 150.00 | 137.02 | 150.00 | 150.00 | 2,770 |
| 2026-09-01 | 139.10 | 153.00 | 131.01 | 150.00 | 150.00 | 7,667 |
| 2026-08-31 | 130.00 | 140.00 | 130.00 | 139.10 | 139.10 | 1,475 |
| 2026-08-28 | 131.40 | 140.00 | 130.00 | 130.00 | 130.00 | 2,834 |
| 2026-08-27 | 140.47 | 144.40 | 131.40 | 131.40 | 131.40 | 3,122 |
| 2026-08-26 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | 0 |
| 2026-08-24 | 142.99 | 157.00 | 131.00 | 131.35 | 131.35 | 11,146 |
| 2026-08-21 | 130.00 | 143.00 | 130.00 | 142.99 | 142.99 | 16,026 |
| 2026-08-20 | 132.00 | 140.18 | 130.00 | 130.00 | 130.00 | 1,277 |
| 2026-08-19 | 139.99 | 146.00 | 132.00 | 132.00 | 132.00 | 2,775 |
| 2026-08-18 | 137.00 | 144.99 | 131.00 | 139.99 | 139.99 | 1,448 |
| 2026-08-17 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | 0 |
| 2026-08-14 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2026-08-13 | 130.00 | 141.98 | 130.00 | 132.00 | 132.00 | 1,209 |
| 2026-08-12 | 141.59 | 141.59 | 127.44 | 130.00 | 130.00 | 31,297 |
| 2026-08-11 | 140.00 | 141.69 | 132.71 | 141.59 | 141.59 | 3,463 |
| 2026-08-10 | 139.84 | 147.00 | 130.00 | 140.00 | 140.00 | 1,646 |
| 2026-08-07 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2026-08-06 | 147.20 | 147.20 | 133.00 | 136.00 | 136.00 | 3,717 |
| 2026-08-05 | 148.85 | 148.85 | 148.85 | 148.85 | 148.85 | 0 |
| 2026-08-04 | 149.00 | 149.50 | 137.01 | 148.85 | 148.85 | 4,521 |
| 2026-08-03 | 140.00 | 153.99 | 133.00 | 149.00 | 149.00 | 28,071 |
| 2026-07-31 | 144.00 | 154.00 | 140.00 | 140.00 | 140.00 | 40,190 |
| 2026-07-30 | 147.90 | 162.50 | 140.01 | 144.00 | 144.00 | 8,742 |
| 2026-07-29 | 147.83 | 162.60 | 147.00 | 147.90 | 147.90 | 6,612 |
| 2026-07-28 | 147.00 | 161.70 | 135.00 | 147.83 | 147.83 | 9,841 |
| 2026-07-27 | 145.01 | 159.00 | 145.01 | 147.00 | 147.00 | 3,566 |
| 2026-07-24 | 139.00 | 152.90 | 139.00 | 145.01 | 145.01 | 34,533 |
| 2026-07-23 | 129.90 | 139.00 | 129.06 | 139.00 | 139.00 | 14,184 |
Page 1 of 21 · 1,239 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.