Morgan & Co Multi Sector Exchange Traded Fund Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-10-14 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-10-13 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-10-12 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-10-09 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-10-08 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-10-07 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-10-06 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-10-05 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 200 |
| 2026-10-02 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-10-01 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-09-30 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-09-29 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-09-28 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-09-25 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-09-24 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-09-23 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | 152 |
| 2026-09-22 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-09-21 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-09-18 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-09-17 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-09-16 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-09-14 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-09-11 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-09-10 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-09-09 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-09-08 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 34 |
| 2026-09-07 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-09-04 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-09-03 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-09-02 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 300 |
| 2026-09-01 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-31 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-28 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-27 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-26 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-25 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-24 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-21 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-20 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-19 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-18 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-17 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-14 | 159.00 | 170.00 | 159.00 | 170.00 | 170.00 | 120 |
| 2026-08-13 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2026-08-12 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2026-08-07 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2026-08-06 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 49,996 |
| 2026-08-05 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2026-08-04 | 155.00 | 159.00 | 155.00 | 159.00 | 159.00 | 820 |
| 2026-08-03 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-07-31 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-07-30 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-07-29 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-07-28 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-07-27 | 150.00 | 155.00 | 150.00 | 155.00 | 155.00 | 3,750 |
| 2026-07-24 | 155.00 | 155.00 | 150.00 | 150.00 | 150.00 | 167,019 |
| 2026-07-23 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-07-22 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1,000 |
| 2026-07-21 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZWL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.