MERISTEM VALUE EXCHANGE TRADED FUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 50 |
| 2024-05-15 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2024-05-14 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 146 |
| 2024-05-13 | 350.00 | 385.00 | 315.00 | 315.00 | 315.00 | 161 |
| 2024-05-10 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-05-09 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-05-08 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-05-07 | 351.10 | 351.10 | 350.00 | 350.00 | 350.00 | 1 |
| 2024-05-06 | 351.10 | 351.10 | 351.10 | 351.10 | 351.10 | 0 |
| 2024-05-03 | 351.10 | 351.10 | 351.10 | 351.10 | 351.10 | 0 |
| 2024-05-02 | 321.10 | 351.10 | 321.10 | 351.10 | 351.10 | 211 |
| 2024-04-30 | 321.10 | 321.10 | 321.10 | 321.10 | 321.10 | 30 |
| 2024-04-29 | 292.10 | 312.10 | 291.80 | 312.10 | 312.10 | 809 |
| 2024-04-26 | 324.50 | 324.50 | 292.10 | 292.10 | 292.10 | 212 |
| 2024-04-25 | 360.50 | 360.50 | 324.50 | 324.50 | 324.50 | 21 |
| 2024-04-24 | 400.50 | 400.50 | 360.50 | 360.50 | 360.50 | 139 |
| 2024-04-23 | 445.00 | 445.00 | 400.50 | 400.50 | 400.50 | 581 |
| 2024-04-22 | 445.50 | 445.50 | 445.00 | 445.00 | 445.00 | 1 |
| 2024-04-19 | 495.00 | 495.00 | 445.50 | 445.50 | 445.50 | 201 |
| 2024-04-18 | 550.00 | 550.00 | 495.00 | 495.00 | 495.00 | 462 |
| 2024-04-17 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2024-04-16 | 588.00 | 588.00 | 550.00 | 550.00 | 550.00 | 1 |
| 2024-04-15 | 604.62 | 604.62 | 588.00 | 588.00 | 588.00 | 5 |
| 2024-04-12 | 671.80 | 671.80 | 604.62 | 604.62 | 604.62 | 50 |
| 2024-04-08 | 671.80 | 671.80 | 671.80 | 671.80 | 671.80 | 0 |
| 2024-04-05 | 671.80 | 671.80 | 671.80 | 671.80 | 671.80 | 240 |
| 2024-04-04 | 671.80 | 671.80 | 671.80 | 671.80 | 671.80 | 0 |
| 2024-04-03 | 671.80 | 671.80 | 671.80 | 671.80 | 671.80 | 0 |
| 2024-04-02 | 611.82 | 673.00 | 550.64 | 671.80 | 671.80 | 118 |
| 2024-03-28 | 679.79 | 679.79 | 611.82 | 611.82 | 611.82 | 28 |
| 2024-03-27 | 689.99 | 689.99 | 679.79 | 679.79 | 679.79 | 559 |
| 2024-03-26 | 689.99 | 689.99 | 689.99 | 689.99 | 689.99 | 0 |
| 2024-03-25 | 680.00 | 689.99 | 680.00 | 689.99 | 689.99 | 1 |
| 2024-03-22 | 689.00 | 689.00 | 620.10 | 680.00 | 680.00 | 11 |
| 2024-03-21 | 690.00 | 690.00 | 621.00 | 689.00 | 689.00 | 101 |
| 2024-03-20 | 698.79 | 698.79 | 628.95 | 690.00 | 690.00 | 15 |
| 2024-03-19 | 707.50 | 707.50 | 636.75 | 698.79 | 698.79 | 331 |
| 2024-03-18 | 707.50 | 707.50 | 707.50 | 707.50 | 707.50 | 0 |
| 2024-03-15 | 707.50 | 707.50 | 707.50 | 707.50 | 707.50 | 0 |
| 2024-03-14 | 707.50 | 707.50 | 707.50 | 707.50 | 707.50 | 0 |
| 2024-03-13 | 648.50 | 713.00 | 583.65 | 707.50 | 707.50 | 44 |
| 2024-03-12 | 720.55 | 720.55 | 648.50 | 648.50 | 648.50 | 7 |
| 2024-03-11 | 720.55 | 720.55 | 720.55 | 720.55 | 720.55 | 0 |
| 2024-03-08 | 800.61 | 800.61 | 720.55 | 720.55 | 720.55 | 16 |
| 2024-03-07 | 889.56 | 889.56 | 800.61 | 800.61 | 800.61 | 2 |
| 2024-03-06 | 889.56 | 889.56 | 889.56 | 889.56 | 889.56 | 0 |
| 2024-03-05 | 988.39 | 988.39 | 889.56 | 889.56 | 889.56 | 4 |
| 2024-03-04 | 988.39 | 988.39 | 988.39 | 988.39 | 988.39 | 0 |
| 2024-03-01 | 1,049.30 | 1,049.30 | 988.39 | 988.39 | 988.39 | 4 |
| 2024-02-29 | 1,049.30 | 1,049.30 | 1,049.30 | 1,049.30 | 1,049.30 | 0 |
| 2024-02-28 | 1,049.30 | 1,049.30 | 1,049.30 | 1,049.30 | 1,049.30 | 0 |
| 2024-02-27 | 1,049.30 | 1,049.30 | 1,049.30 | 1,049.30 | 1,049.30 | 28 |
| 2024-02-26 | 1,049.30 | 1,049.30 | 1,049.30 | 1,049.30 | 1,049.30 | 7 |
| 2024-02-23 | 1,163.80 | 1,163.90 | 1,049.30 | 1,049.30 | 1,049.30 | 16 |
| 2024-02-22 | 1,100.00 | 1,199.90 | 990.00 | 1,163.80 | 1,163.80 | 198 |
| 2024-02-21 | 2,000.00 | 2,000.00 | 1,100.00 | 1,100.00 | 1,100.00 | 17 |
| 2024-02-20 | 1,500.00 | 2,000.00 | 301.02 | 2,000.00 | 2,000.00 | 67 |
| 2024-02-19 | 1,500.00 | 25,000.00 | 60.020 | 1,500.00 | 1,500.00 | 1,070 |
| 2024-02-16 | 2,400.00 | 2,400.00 | 1,500.00 | 1,500.00 | 1,500.00 | 4 |
| 2024-02-15 | 1,100.11 | 19,999.00 | 1,100.11 | 2,400.00 | 2,400.00 | 108 |
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.