Morgan & Co Multi Sector Exchange Traded Fund Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 0 |
| 2024-02-20 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 0 |
| 2024-02-19 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 0 |
| 2024-02-16 | 60,000.00 | 61,000.00 | 60,000.00 | 61,000.00 | 61,000.00 | 495 |
| 2024-02-15 | 59,995.22 | 60,000.00 | 59,995.22 | 60,000.00 | 60,000.00 | 900 |
| 2024-02-14 | 60,000.00 | 60,000.00 | 59,995.22 | 59,995.22 | 59,995.22 | 2,587,166 |
| 2024-02-13 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 25 |
| 2024-02-12 | 53,050.00 | 60,000.00 | 53,050.00 | 60,000.00 | 60,000.00 | 700 |
| 2024-02-09 | 53,050.00 | 53,050.00 | 53,050.00 | 53,050.00 | 53,050.00 | 0 |
| 2024-02-08 | 53,050.00 | 53,050.00 | 53,050.00 | 53,050.00 | 53,050.00 | 0 |
| 2024-02-07 | 53,060.00 | 53,060.00 | 53,050.00 | 53,050.00 | 53,050.00 | 600 |
| 2024-02-06 | 53,060.00 | 53,060.00 | 53,060.00 | 53,060.00 | 53,060.00 | 0 |
| 2024-02-05 | 53,000.00 | 53,060.00 | 53,000.00 | 53,060.00 | 53,060.00 | 250 |
| 2024-02-02 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 3,300 |
| 2024-02-01 | 51,190.29 | 53,000.00 | 51,190.29 | 53,000.00 | 53,000.00 | 180 |
| 2024-01-31 | 51,140.00 | 51,190.29 | 51,140.00 | 51,190.29 | 51,190.29 | 24,771 |
| 2024-01-30 | 50,525.45 | 51,140.00 | 50,525.45 | 51,140.00 | 51,140.00 | 4,249 |
| 2024-01-29 | 50,000.00 | 50,525.45 | 50,000.00 | 50,525.45 | 50,525.45 | 1,497 |
| 2024-01-26 | 51,226.77 | 51,226.77 | 50,000.00 | 50,000.00 | 50,000.00 | 2,493 |
| 2024-01-25 | 51,298.00 | 51,298.00 | 51,199.00 | 51,199.00 | 51,199.00 | 2,881 |
| 2024-01-24 | 51,300.00 | 51,300.00 | 51,298.00 | 51,298.00 | 51,298.00 | 2,280 |
| 2024-01-23 | 51,389.91 | 51,389.91 | 51,300.00 | 51,300.00 | 51,300.00 | 1,332 |
| 2024-01-22 | 51,400.00 | 51,400.00 | 51,389.91 | 51,389.91 | 51,389.91 | 3,470 |
| 2024-01-19 | 51,400.00 | 51,400.00 | 51,400.00 | 51,400.00 | 51,400.00 | 68 |
| 2024-01-18 | 51,400.00 | 51,400.00 | 51,400.00 | 51,400.00 | 51,400.00 | 1,910 |
| 2024-01-17 | 51,400.00 | 51,400.00 | 51,400.00 | 51,400.00 | 51,400.00 | 0 |
| 2024-01-16 | 51,400.00 | 51,400.00 | 51,400.00 | 51,400.00 | 51,400.00 | 0 |
| 2024-01-15 | 51,400.00 | 51,400.00 | 51,400.00 | 51,400.00 | 51,400.00 | 0 |
| 2024-01-12 | 51,300.00 | 51,400.00 | 51,300.00 | 51,400.00 | 51,400.00 | 380 |
| 2024-01-11 | 51,495.00 | 51,495.00 | 51,300.00 | 51,300.00 | 51,300.00 | 300 |
| 2024-01-10 | 51,495.00 | 51,495.00 | 51,495.00 | 51,495.00 | 51,495.00 | 300 |
| 2024-01-09 | 51,495.00 | 51,495.00 | 51,495.00 | 51,495.00 | 51,495.00 | 720 |
| 2024-01-08 | 51,495.00 | 51,495.00 | 51,495.00 | 51,495.00 | 51,495.00 | 0 |
| 2024-01-05 | 51,500.00 | 51,500.00 | 51,495.00 | 51,495.00 | 51,495.00 | 600 |
| 2024-01-04 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 0 |
| 2024-01-03 | 52,000.00 | 52,000.00 | 51,500.00 | 51,500.00 | 51,500.00 | 900 |
| 2024-01-02 | 51,626.15 | 52,000.00 | 51,626.15 | 52,000.00 | 52,000.00 | 1,425 |
| 2023-12-29 | 56,858.16 | 56,858.16 | 51,626.15 | 51,626.15 | 51,626.15 | 1,625 |
| 2023-12-28 | 56,000.00 | 56,858.16 | 56,000.00 | 56,858.16 | 56,858.16 | 1,410 |
| 2023-12-27 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 0 |
| 2023-12-21 | 57,000.00 | 57,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 230 |
| 2023-12-20 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 0 |
| 2023-12-19 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 0 |
| 2023-12-18 | 50,000.00 | 57,000.00 | 50,000.00 | 57,000.00 | 57,000.00 | 400 |
| 2023-12-15 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 667 |
| 2023-12-14 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 0 |
| 2023-12-13 | 56,000.00 | 56,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 100 |
| 2023-12-12 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 0 |
| 2023-12-11 | 49,000.00 | 56,000.00 | 49,000.00 | 56,000.00 | 56,000.00 | 57 |
| 2023-12-08 | 48,387.95 | 49,000.00 | 48,387.95 | 49,000.00 | 49,000.00 | 250 |
| 2023-12-07 | 48,387.95 | 48,387.95 | 48,387.95 | 48,387.95 | 48,387.95 | 0 |
| 2023-12-06 | 49,000.00 | 49,000.00 | 48,387.95 | 48,387.95 | 48,387.95 | 415 |
| 2023-12-05 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 3,252 |
| 2023-12-04 | 43,000.00 | 49,000.00 | 43,000.00 | 49,000.00 | 49,000.00 | 70 |
| 2023-12-01 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 0 |
| 2023-11-30 | 41,998.08 | 43,000.00 | 41,998.08 | 43,000.00 | 43,000.00 | 16,034 |
| 2023-11-29 | 41,962.33 | 41,998.08 | 41,962.33 | 41,998.08 | 41,998.08 | 250,160 |
| 2023-11-28 | 41,200.00 | 41,962.33 | 41,200.00 | 41,962.33 | 41,962.33 | 3,385 |
| 2023-11-27 | 38,973.18 | 41,200.00 | 38,973.18 | 41,200.00 | 41,200.00 | 200 |
| 2023-11-24 | 37,986.95 | 38,973.18 | 37,986.95 | 38,973.18 | 38,973.18 | 102,700 |
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.