Morgan & Co Multi Sector Exchange Traded Fund Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 37,986.95 | 37,986.95 | 37,986.95 | 37,986.95 | 37,986.95 | 0 |
| 2023-11-22 | 36,988.53 | 37,986.95 | 36,988.53 | 37,986.95 | 37,986.95 | 101,861 |
| 2023-11-21 | 36,000.00 | 36,988.53 | 36,000.00 | 36,988.53 | 36,988.53 | 101,160 |
| 2023-11-20 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 100,441 |
| 2023-11-17 | 34,000.00 | 36,000.00 | 34,000.00 | 36,000.00 | 36,000.00 | 10,600 |
| 2023-11-16 | 32,958.10 | 34,000.00 | 32,958.10 | 34,000.00 | 34,000.00 | 100 |
| 2023-11-15 | 31,000.00 | 32,958.10 | 31,000.00 | 32,958.10 | 32,958.10 | 102,140 |
| 2023-11-14 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 0 |
| 2023-11-13 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 0 |
| 2023-11-10 | 28,684.38 | 31,000.00 | 28,684.38 | 31,000.00 | 31,000.00 | 100,000 |
| 2023-11-09 | 28,600.00 | 28,684.38 | 28,600.00 | 28,684.38 | 28,684.38 | 1,991 |
| 2023-11-08 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 0 |
| 2023-11-07 | 26,968.38 | 28,600.00 | 26,968.38 | 28,600.00 | 28,600.00 | 630 |
| 2023-11-06 | 25,300.00 | 26,968.38 | 25,300.00 | 26,968.38 | 26,968.38 | 800 |
| 2023-11-03 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 7,000 |
| 2023-11-02 | 25,159.30 | 25,300.00 | 25,159.30 | 25,300.00 | 25,300.00 | 8,120 |
| 2023-11-01 | 25,294.83 | 25,294.83 | 25,159.30 | 25,159.30 | 25,159.30 | 430 |
| 2023-10-31 | 25,000.00 | 25,294.83 | 25,000.00 | 25,294.83 | 25,294.83 | 1,160 |
| 2023-10-30 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 30 |
| 2023-10-27 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 2,350 |
| 2023-10-26 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 0 |
| 2023-10-25 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 0 |
| 2023-10-24 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 1,000 |
| 2023-10-23 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 350 |
| 2023-10-20 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 380 |
| 2023-10-19 | 25,300.00 | 25,300.00 | 25,000.00 | 25,000.00 | 25,000.00 | 1,920 |
| 2023-10-18 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 0 |
| 2023-10-17 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 4,750 |
| 2023-10-16 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 90 |
| 2023-10-13 | 25,200.00 | 25,300.00 | 25,200.00 | 25,300.00 | 25,300.00 | 1,593 |
| 2023-10-12 | 25,100.00 | 25,200.00 | 25,100.00 | 25,200.00 | 25,200.00 | 417 |
| 2023-10-11 | 25,300.00 | 25,300.00 | 25,100.00 | 25,100.00 | 25,100.00 | 1,000 |
| 2023-10-10 | 22,000.00 | 25,300.00 | 22,000.00 | 25,300.00 | 25,300.00 | 938 |
| 2023-10-09 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 40 |
| 2023-10-06 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 260 |
| 2023-10-05 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 610 |
| 2023-10-04 | 21,500.00 | 22,000.00 | 21,500.00 | 22,000.00 | 22,000.00 | 1,260 |
| 2023-10-03 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 0 |
| 2023-10-02 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 0 |
| 2023-09-29 | 18,750.00 | 21,500.00 | 18,750.00 | 21,500.00 | 21,500.00 | 280 |
| 2023-09-28 | 18,750.00 | 18,750.00 | 18,750.00 | 18,750.00 | 18,750.00 | 0 |
| 2023-09-27 | 18,750.00 | 18,750.00 | 18,750.00 | 18,750.00 | 18,750.00 | 0 |
| 2023-09-26 | 18,500.00 | 18,750.00 | 18,500.00 | 18,750.00 | 18,750.00 | 70 |
| 2023-09-25 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 800 |
| 2023-09-22 | 18,634.00 | 18,634.00 | 18,500.00 | 18,500.00 | 18,500.00 | 1,100 |
| 2023-09-21 | 21,278.00 | 21,278.00 | 18,634.00 | 18,634.00 | 18,634.00 | 18,015 |
| 2023-09-20 | 21,278.00 | 21,278.00 | 21,278.00 | 21,278.00 | 21,278.00 | 3,075 |
| 2023-09-19 | 21,278.00 | 21,278.00 | 21,278.00 | 21,278.00 | 21,278.00 | 360 |
| 2023-09-18 | 21,261.56 | 21,278.00 | 21,261.56 | 21,278.00 | 21,278.00 | 25 |
| 2023-09-15 | 21,000.00 | 21,261.56 | 21,000.00 | 21,261.56 | 21,261.56 | 930 |
| 2023-09-14 | 18,503.00 | 21,000.00 | 18,503.00 | 21,000.00 | 21,000.00 | 125 |
| 2023-09-13 | 18,503.00 | 18,503.00 | 18,503.00 | 18,503.00 | 18,503.00 | 0 |
| 2023-09-12 | 18,503.00 | 18,503.00 | 18,503.00 | 18,503.00 | 18,503.00 | 0 |
| 2023-09-11 | 18,503.00 | 18,503.00 | 18,503.00 | 18,503.00 | 18,503.00 | 30 |
| 2023-09-08 | 18,503.00 | 18,503.00 | 18,503.00 | 18,503.00 | 18,503.00 | 9,950 |
| 2023-09-07 | 16,090.14 | 18,503.00 | 16,090.14 | 18,503.00 | 18,503.00 | 50 |
| 2023-09-06 | 16,090.14 | 16,090.14 | 16,090.14 | 16,090.14 | 16,090.14 | 0 |
| 2023-09-05 | 16,090.14 | 16,090.14 | 16,090.14 | 16,090.14 | 16,090.14 | 0 |
| 2023-09-04 | 16,090.14 | 16,090.14 | 16,090.14 | 16,090.14 | 16,090.14 | 0 |
| 2023-09-01 | 16,000.00 | 16,090.14 | 16,000.00 | 16,090.14 | 16,090.14 | 1,775 |
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.