Morgan & Co Multi Sector Exchange Traded Fund Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2026-01-26 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 300 |
| 2026-01-23 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2026-01-22 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2026-01-21 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 400 |
| 2026-01-20 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2026-01-19 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2026-01-16 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2026-01-15 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2026-01-14 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2026-01-13 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2026-01-12 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2026-01-09 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2026-01-08 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2026-01-07 | 184.99 | 185.00 | 184.99 | 185.00 | 185.00 | 3,000 |
| 2026-01-06 | 184.99 | 184.99 | 184.99 | 184.99 | 184.99 | 0 |
| 2026-01-05 | 185.00 | 185.00 | 184.99 | 184.99 | 184.99 | 2,100 |
| 2026-01-02 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-12-31 | 184.95 | 185.00 | 184.95 | 185.00 | 185.00 | 10,700 |
| 2025-12-30 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | 0 |
| 2025-12-29 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | 0 |
| 2025-12-24 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | 0 |
| 2025-12-23 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | 0 |
| 2025-12-19 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | 0 |
| 2025-12-18 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | 0 |
| 2025-12-17 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | 0 |
| 2025-12-16 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | 0 |
| 2025-12-15 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | 0 |
| 2025-12-12 | 185.00 | 185.00 | 184.95 | 184.95 | 184.95 | 10 |
| 2025-12-11 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 60 |
| 2025-12-10 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-12-09 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-12-08 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 6 |
| 2025-12-05 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 210 |
| 2025-12-04 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-12-03 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-12-02 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 7 |
| 2025-12-01 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-11-28 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-11-27 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-11-26 | 186.00 | 186.00 | 185.00 | 185.00 | 185.00 | 500 |
| 2025-11-25 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2025-11-24 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2025-11-21 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2025-11-20 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2025-11-19 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2025-11-18 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2025-11-17 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2025-11-14 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2025-11-13 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2025-11-12 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2025-11-11 | 190.00 | 190.00 | 186.00 | 186.00 | 186.00 | 395 |
| 2025-11-10 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-11-07 | 191.66 | 191.66 | 190.00 | 190.00 | 190.00 | 4 |
| 2025-11-06 | 191.66 | 191.66 | 191.66 | 191.66 | 191.66 | 0 |
| 2025-11-05 | 191.66 | 191.66 | 191.66 | 191.66 | 191.66 | 0 |
| 2025-11-04 | 191.66 | 191.66 | 191.66 | 191.66 | 191.66 | 0 |
| 2025-11-03 | 191.66 | 191.66 | 191.66 | 191.66 | 191.66 | 0 |
| 2025-10-31 | 191.66 | 191.66 | 191.66 | 191.66 | 191.66 | 0 |
| 2025-10-30 | 200.00 | 200.00 | 191.66 | 191.66 | 191.66 | 1,283 |
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.