Morgan & Co Multi Sector Exchange Traded Fund Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 17,292.97 | 17,292.97 | 16,000.00 | 16,000.00 | 16,000.00 | 25 |
| 2023-08-30 | 17,292.97 | 17,292.97 | 17,292.97 | 17,292.97 | 17,292.97 | 0 |
| 2023-08-29 | 17,000.00 | 17,292.97 | 17,000.00 | 17,292.97 | 17,292.97 | 256 |
| 2023-08-28 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0 |
| 2023-08-25 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0 |
| 2023-08-24 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0 |
| 2023-08-22 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 100 |
| 2023-08-21 | 18,000.00 | 18,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 100 |
| 2023-08-18 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0 |
| 2023-08-17 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 31 |
| 2023-08-16 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0 |
| 2023-08-11 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0 |
| 2023-08-10 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0 |
| 2023-08-09 | 16,745.00 | 18,000.00 | 16,745.00 | 18,000.00 | 18,000.00 | 319 |
| 2023-08-08 | 16,745.00 | 16,745.00 | 16,745.00 | 16,745.00 | 16,745.00 | 0 |
| 2023-08-07 | 16,745.00 | 16,745.00 | 16,745.00 | 16,745.00 | 16,745.00 | 0 |
| 2023-08-04 | 16,745.00 | 16,745.00 | 16,745.00 | 16,745.00 | 16,745.00 | 210 |
| 2023-08-03 | 16,745.00 | 16,745.00 | 16,745.00 | 16,745.00 | 16,745.00 | 0 |
| 2023-08-02 | 19,700.00 | 19,700.00 | 16,745.00 | 16,745.00 | 16,745.00 | 135 |
| 2023-08-01 | 19,701.39 | 19,701.39 | 19,700.00 | 19,700.00 | 19,700.00 | 135 |
| 2023-07-31 | 19,734.00 | 19,734.00 | 19,701.39 | 19,701.39 | 19,701.39 | 1,100 |
| 2023-07-28 | 19,734.00 | 19,734.00 | 19,734.00 | 19,734.00 | 19,734.00 | 0 |
| 2023-07-27 | 19,734.00 | 19,734.00 | 19,734.00 | 19,734.00 | 19,734.00 | 0 |
| 2023-07-26 | 19,733.00 | 19,734.00 | 19,733.00 | 19,734.00 | 19,734.00 | 35 |
| 2023-07-25 | 17,500.00 | 19,733.00 | 17,500.00 | 19,733.00 | 19,733.00 | 1,760 |
| 2023-07-24 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 0 |
| 2023-07-21 | 20,000.00 | 20,000.00 | 17,500.00 | 17,500.00 | 17,500.00 | 10 |
| 2023-07-20 | 23,500.00 | 23,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20 |
| 2023-07-19 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 0 |
| 2023-07-18 | 23,430.00 | 23,500.00 | 23,430.00 | 23,500.00 | 23,500.00 | 400 |
| 2023-07-17 | 20,893.19 | 23,430.00 | 20,893.19 | 23,430.00 | 23,430.00 | 75 |
| 2023-07-14 | 20,893.19 | 20,893.19 | 20,893.19 | 20,893.19 | 20,893.19 | 0 |
| 2023-07-13 | 24,004.86 | 24,004.86 | 20,893.19 | 20,893.19 | 20,893.19 | 1,549 |
| 2023-07-12 | 24,004.86 | 24,004.86 | 24,004.86 | 24,004.86 | 24,004.86 | 0 |
| 2023-07-11 | 24,004.86 | 24,004.86 | 24,004.86 | 24,004.86 | 24,004.86 | 0 |
| 2023-07-10 | 21,778.42 | 24,004.86 | 21,778.42 | 24,004.86 | 24,004.86 | 3,700 |
| 2023-07-07 | 18,945.00 | 21,778.42 | 18,945.00 | 21,778.42 | 21,778.42 | 2,331 |
| 2023-07-06 | 17,275.00 | 18,945.00 | 17,275.00 | 18,945.00 | 18,945.00 | 1,000 |
| 2023-07-05 | 17,275.00 | 17,275.00 | 17,275.00 | 17,275.00 | 17,275.00 | 0 |
| 2023-07-04 | 17,275.00 | 17,275.00 | 17,275.00 | 17,275.00 | 17,275.00 | 0 |
| 2023-07-03 | 17,275.00 | 17,275.00 | 17,275.00 | 17,275.00 | 17,275.00 | 0 |
| 2023-06-30 | 15,025.00 | 17,275.00 | 15,025.00 | 17,275.00 | 17,275.00 | 600 |
| 2023-06-29 | 15,020.00 | 15,025.00 | 15,020.00 | 15,025.00 | 15,025.00 | 2,203 |
| 2023-06-28 | 14,000.00 | 15,020.00 | 14,000.00 | 15,020.00 | 15,020.00 | 2,000 |
| 2023-06-27 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 548 |
| 2023-06-26 | 13,500.00 | 14,000.00 | 13,500.00 | 14,000.00 | 14,000.00 | 100 |
| 2023-06-23 | 13,549.21 | 13,549.21 | 13,500.00 | 13,500.00 | 13,500.00 | 200 |
| 2023-06-22 | 14,012.99 | 14,012.99 | 13,549.21 | 13,549.21 | 13,549.21 | 11,088 |
← NewerPage 14 of 14 · 828 trading days
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.