Morgan & Co Made In Zimbabwe Exchange Traded Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-08-15 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-08-14 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-08-09 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 8,383 |
| 2024-08-08 | 1.062 | 1.220 | 1.062 | 1.220 | 1.220 | 29,521 |
| 2024-08-07 | 1.062 | 1.062 | 1.062 | 1.062 | 1.062 | 0 |
| 2024-08-06 | 1.062 | 1.062 | 1.062 | 1.062 | 1.062 | 0 |
| 2024-08-05 | 1.062 | 1.062 | 1.062 | 1.062 | 1.062 | 0 |
| 2024-08-02 | 1.000 | 1.062 | 1.000 | 1.062 | 1.062 | 10,643 |
| 2024-08-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,501 |
| 2024-07-31 | 1.003 | 1.003 | 1.000 | 1.000 | 1.000 | 20,501 |
| 2024-07-30 | 1.000 | 1.003 | 1.000 | 1.003 | 1.003 | 152,778 |
| 2024-07-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 400 |
| 2024-07-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-07-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-07-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 66,704 |
| 2024-07-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 11,000 |
| 2024-07-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 146,891 |
| 2024-07-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 5,000 |
| 2024-07-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 20,050 |
| 2024-07-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 142,650 |
| 2024-07-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-07-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 346,800 |
| 2024-07-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 477,250 |
| 2024-07-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-07-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10,000 |
| 2024-07-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 758,200 |
| 2024-07-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 183,988 |
| 2024-07-05 | 0.996 | 1.000 | 0.996 | 1.000 | 1.000 | 138,100 |
| 2024-07-04 | 1.000 | 1.000 | 0.996 | 0.996 | 0.996 | 18,500 |
| 2024-07-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 23,500 |
| 2024-07-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 6,260 |
| 2024-07-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-06-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 47,000 |
| 2024-06-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 25,774 |
| 2024-06-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,250 |
| 2024-06-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-06-24 | 0.900 | 1.000 | 0.900 | 1.000 | 1.000 | 21,630 |
| 2024-06-21 | 0.850 | 0.900 | 0.850 | 0.900 | 0.900 | 2,800 |
| 2024-06-20 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 54,746 |
| 2024-06-19 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-06-18 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-06-17 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-06-14 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-06-13 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-06-12 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-06-11 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-06-10 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-06-07 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-06-06 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-06-05 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-06-04 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-06-03 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-05-31 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-05-30 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-05-29 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-05-28 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-05-27 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-05-24 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-05-23 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 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.