Morgan & Co Multi Sector Exchange Traded Fund Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-07-17 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 100 |
| 2026-07-16 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-07-15 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 100 |
| 2026-07-14 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-07-13 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-07-10 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-07-09 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 100 |
| 2026-07-08 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-07-07 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-07-06 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-07-03 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-07-02 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 600 |
| 2026-07-01 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-06-30 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-06-29 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 2,400 |
| 2026-06-26 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 95 |
| 2026-06-25 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-06-24 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-06-23 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-06-22 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-06-19 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-06-18 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-06-17 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-06-16 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-06-15 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-06-12 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 25 |
| 2026-06-11 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-06-10 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-06-09 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-06-08 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-06-05 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-06-04 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-06-03 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-06-02 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 100 |
| 2026-06-01 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 40 |
| 2026-05-29 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-05-28 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-05-27 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 900 |
| 2026-05-26 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-05-22 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-05-21 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 100 |
| 2026-05-20 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 600 |
| 2026-05-19 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-05-18 | 161.00 | 161.00 | 155.00 | 155.00 | 155.00 | 1,000 |
| 2026-05-15 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 100 |
| 2026-05-14 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2026-05-13 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2026-05-12 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 700 |
| 2026-05-11 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2026-05-08 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 2 |
| 2026-05-07 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 10 |
| 2026-05-06 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 40,700 |
| 2026-05-05 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2026-05-04 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2026-04-30 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | 2,600 |
| 2026-04-29 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-04-28 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 300 |
| 2026-04-27 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-04-24 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 46 |
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.