Morgan & Co Multi Sector Exchange Traded Fund Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-05-08 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-05-07 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-05-06 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-05-05 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 230 |
| 2025-05-02 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-04-25 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-04-24 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-04-23 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-04-22 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-04-17 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-04-16 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-04-15 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-04-14 | 189.30 | 189.30 | 189.00 | 189.00 | 189.00 | 75 |
| 2025-04-11 | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | 0 |
| 2025-04-10 | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | 0 |
| 2025-04-09 | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | 0 |
| 2025-04-08 | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | 0 |
| 2025-04-07 | 190.00 | 190.00 | 189.30 | 189.30 | 189.30 | 200 |
| 2025-04-04 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-04-03 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-04-02 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-04-01 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-03-31 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 210 |
| 2025-03-28 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 30 |
| 2025-03-27 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-03-26 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-03-25 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 43 |
| 2025-03-24 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 31 |
| 2025-03-21 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-03-20 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 7 |
| 2025-03-19 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 350 |
| 2025-03-18 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 500 |
| 2025-03-17 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 500 |
| 2025-03-14 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-03-13 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 2 |
| 2025-03-12 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-03-11 | 199.95 | 199.95 | 190.00 | 190.00 | 190.00 | 600 |
| 2025-03-10 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | 0 |
| 2025-03-07 | 200.00 | 200.00 | 199.95 | 199.95 | 199.95 | 29,484 |
| 2025-03-06 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-03-05 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 140 |
| 2025-03-04 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-03-03 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-02-28 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-02-27 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-02-26 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-02-25 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 45 |
| 2025-02-24 | 199.95 | 200.00 | 199.95 | 200.00 | 200.00 | 49 |
| 2025-02-20 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | 0 |
| 2025-02-19 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | 0 |
| 2025-02-18 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | 0 |
| 2025-02-17 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | 300 |
| 2025-02-14 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | 0 |
| 2025-02-13 | 200.00 | 200.00 | 199.95 | 199.95 | 199.95 | 4 |
| 2025-02-12 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-02-11 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 860 |
| 2025-02-10 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 194 |
| 2025-02-07 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-02-06 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 375 |
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.