Morgan & Co Multi Sector Exchange Traded Fund Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 216.00 | 216.00 | 215.00 | 215.00 | 215.00 | 20 |
| 2025-08-01 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2025-07-31 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2025-07-30 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2025-07-29 | 215.00 | 216.00 | 215.00 | 216.00 | 216.00 | 800 |
| 2025-07-28 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2025-07-25 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2025-07-24 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2025-07-23 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2025-07-22 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2025-07-21 | 214.00 | 215.00 | 214.00 | 215.00 | 215.00 | 250 |
| 2025-07-18 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 1,285,906 |
| 2025-07-17 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2025-07-16 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2025-07-15 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2025-07-14 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2025-07-11 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2025-07-10 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2025-07-09 | 215.00 | 215.00 | 214.00 | 214.00 | 214.00 | 305 |
| 2025-07-08 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2025-07-07 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2025-07-04 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2025-07-03 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2025-07-02 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2025-07-01 | 214.96 | 215.00 | 214.96 | 215.00 | 215.00 | 100 |
| 2025-06-30 | 214.96 | 214.96 | 214.96 | 214.96 | 214.96 | 0 |
| 2025-06-27 | 214.96 | 214.96 | 214.96 | 214.96 | 214.96 | 0 |
| 2025-06-26 | 214.96 | 214.96 | 214.96 | 214.96 | 214.96 | 0 |
| 2025-06-25 | 214.96 | 214.96 | 214.96 | 214.96 | 214.96 | 0 |
| 2025-06-24 | 214.96 | 214.96 | 214.96 | 214.96 | 214.96 | 0 |
| 2025-06-23 | 214.96 | 214.96 | 214.96 | 214.96 | 214.96 | 0 |
| 2025-06-20 | 214.96 | 214.96 | 214.96 | 214.96 | 214.96 | 0 |
| 2025-06-19 | 214.96 | 214.96 | 214.96 | 214.96 | 214.96 | 0 |
| 2025-06-18 | 214.96 | 214.96 | 214.96 | 214.96 | 214.96 | 0 |
| 2025-06-17 | 203.68 | 214.96 | 203.68 | 214.96 | 214.96 | 29,584 |
| 2025-06-16 | 203.68 | 203.68 | 203.68 | 203.68 | 203.68 | 0 |
| 2025-06-13 | 203.68 | 203.68 | 203.68 | 203.68 | 203.68 | 0 |
| 2025-06-12 | 203.68 | 203.68 | 203.68 | 203.68 | 203.68 | 0 |
| 2025-06-11 | 203.68 | 203.68 | 203.68 | 203.68 | 203.68 | 0 |
| 2025-06-10 | 203.68 | 203.68 | 203.68 | 203.68 | 203.68 | 0 |
| 2025-06-09 | 203.68 | 203.68 | 203.68 | 203.68 | 203.68 | 0 |
| 2025-06-06 | 203.68 | 203.68 | 203.68 | 203.68 | 203.68 | 0 |
| 2025-06-05 | 189.00 | 203.68 | 189.00 | 203.68 | 203.68 | 24,588 |
| 2025-06-04 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-06-03 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 100 |
| 2025-06-02 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-05-30 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-05-29 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-05-28 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 118 |
| 2025-05-27 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 70 |
| 2025-05-23 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-05-22 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 500 |
| 2025-05-21 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-05-20 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-05-19 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-05-16 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-05-15 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-05-14 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-05-13 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-05-12 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
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.