Morgan & Co Multi Sector Exchange Traded Fund Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 375 |
| 2025-02-05 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-02-04 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-02-03 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-01-31 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-01-30 | 190.00 | 200.00 | 190.00 | 200.00 | 200.00 | 200 |
| 2025-01-29 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-01-28 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-01-27 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-01-24 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 300 |
| 2025-01-23 | 196.44 | 196.44 | 190.00 | 190.00 | 190.00 | 4,280 |
| 2025-01-22 | 196.44 | 196.44 | 196.44 | 196.44 | 196.44 | 0 |
| 2025-01-21 | 198.84 | 198.84 | 196.44 | 196.44 | 196.44 | 10,332 |
| 2025-01-20 | 199.00 | 199.00 | 198.84 | 198.84 | 198.84 | 7,436 |
| 2025-01-17 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2025-01-16 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2025-01-15 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2025-01-14 | 199.77 | 199.77 | 199.00 | 199.00 | 199.00 | 8 |
| 2025-01-13 | 200.00 | 200.00 | 199.77 | 199.77 | 199.77 | 2,200 |
| 2025-01-10 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-01-09 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 11 |
| 2025-01-08 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-01-07 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-01-06 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-01-03 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-01-02 | 211.00 | 211.00 | 200.00 | 200.00 | 200.00 | 80 |
| 2024-12-31 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-12-30 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-12-27 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-12-24 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-12-20 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-12-19 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-12-18 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-12-17 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-12-16 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-12-13 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-12-12 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-12-11 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 893 |
| 2024-12-10 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-12-09 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-12-06 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-12-05 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-12-04 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-12-03 | 210.64 | 211.00 | 210.64 | 211.00 | 211.00 | 80 |
| 2024-12-02 | 210.64 | 210.64 | 210.64 | 210.64 | 210.64 | 0 |
| 2024-11-29 | 211.00 | 211.00 | 210.64 | 210.64 | 210.64 | 2,784 |
| 2024-11-28 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-11-27 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-11-26 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-11-25 | 241.00 | 241.00 | 211.00 | 211.00 | 211.00 | 7,952 |
| 2024-11-22 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 25 |
| 2024-11-21 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2024-11-20 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 40 |
| 2024-11-19 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 175 |
| 2024-11-18 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 2,210 |
| 2024-11-15 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2024-11-14 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2024-11-13 | 225.00 | 241.00 | 225.00 | 241.00 | 241.00 | 1 |
| 2024-11-12 | 224.00 | 225.00 | 224.00 | 225.00 | 225.00 | 2 |
| 2024-11-11 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 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.