Morgan & Co Multi Sector Exchange Traded Fund Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 222.64 | 224.00 | 222.64 | 224.00 | 224.00 | 100 |
| 2024-11-07 | 222.64 | 222.64 | 222.64 | 222.64 | 222.64 | 0 |
| 2024-11-06 | 211.00 | 222.64 | 211.00 | 222.64 | 222.64 | 1,601 |
| 2024-11-05 | 211.68 | 211.68 | 211.00 | 211.00 | 211.00 | 225 |
| 2024-11-04 | 211.00 | 211.68 | 211.00 | 211.68 | 211.68 | 8,800 |
| 2024-11-01 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-10-31 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-10-30 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-10-29 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-10-28 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-10-25 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-10-24 | 186.00 | 211.00 | 186.00 | 211.00 | 211.00 | 233 |
| 2024-10-23 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2024-10-22 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2024-10-21 | 171.00 | 186.00 | 171.00 | 186.00 | 186.00 | 100 |
| 2024-10-18 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2024-10-17 | 170.10 | 171.00 | 170.10 | 171.00 | 171.00 | 491 |
| 2024-10-16 | 149.27 | 170.10 | 149.27 | 170.10 | 170.10 | 500 |
| 2024-10-15 | 129.80 | 149.27 | 129.80 | 149.27 | 149.27 | 100 |
| 2024-10-14 | 112.87 | 129.80 | 112.87 | 129.80 | 129.80 | 200 |
| 2024-10-11 | 103.50 | 112.87 | 103.50 | 112.87 | 112.87 | 805 |
| 2024-10-10 | 90.000 | 103.50 | 90.000 | 103.50 | 103.50 | 10,000 |
| 2024-10-09 | 85.960 | 90.000 | 85.960 | 90.000 | 90.000 | 800 |
| 2024-10-08 | 85.960 | 85.960 | 85.960 | 85.960 | 85.960 | 0 |
| 2024-10-07 | 85.960 | 85.960 | 85.960 | 85.960 | 85.960 | 0 |
| 2024-10-04 | 74.750 | 85.960 | 74.750 | 85.960 | 85.960 | 200 |
| 2024-10-03 | 65.000 | 74.750 | 65.000 | 74.750 | 74.750 | 900 |
| 2024-10-02 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2024-10-01 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2024-09-30 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2024-09-27 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2024-09-26 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2024-09-25 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 550 |
| 2024-09-24 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2024-09-23 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2024-09-20 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 126,140 |
| 2024-09-19 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2024-09-18 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 190,298 |
| 2024-09-17 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2024-09-16 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2024-09-13 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 1,000 |
| 2024-09-12 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 2,252 |
| 2024-09-11 | 64.102 | 65.000 | 64.102 | 65.000 | 65.000 | 6,550 |
| 2024-09-10 | 64.102 | 64.102 | 64.102 | 64.102 | 64.102 | 0 |
| 2024-09-09 | 56.000 | 64.102 | 56.000 | 64.102 | 64.102 | 270,927 |
| 2024-09-06 | 57.000 | 57.000 | 56.000 | 56.000 | 56.000 | 1,310 |
| 2024-09-05 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 0 |
| 2024-09-04 | 50.000 | 57.000 | 50.000 | 57.000 | 57.000 | 161 |
| 2024-09-03 | 47.533 | 50.000 | 47.533 | 50.000 | 50.000 | 5,339 |
| 2024-09-02 | 45.000 | 47.533 | 45.000 | 47.533 | 47.533 | 1,216 |
| 2024-08-30 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2024-08-29 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 1,060 |
| 2024-08-28 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 22,756 |
| 2024-08-27 | 50.000 | 50.000 | 45.000 | 45.000 | 45.000 | 5,000 |
| 2024-08-26 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 10 |
| 2024-08-23 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2024-08-22 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 10 |
| 2024-08-21 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 725 |
| 2024-08-20 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2024-08-19 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 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.