Morgan & Co Made In Zimbabwe Exchange Traded Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-05-21 | 1.000 | 1.000 | 0.850 | 0.850 | 0.850 | 5,000 |
| 2024-05-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 9,850 |
| 2024-05-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-05-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-05-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 9,850 |
| 2024-05-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-05-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 14,650 |
| 2024-05-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 5,000 |
| 2024-05-09 | 0.955 | 1.000 | 0.955 | 1.000 | 1.000 | 2,900 |
| 2024-05-08 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 0 |
| 2024-05-07 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 0 |
| 2024-05-06 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 0 |
| 2024-05-03 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 0 |
| 2024-05-02 | 0.840 | 0.955 | 0.840 | 0.955 | 0.955 | 13,472 |
| 2024-04-30 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2024-04-29 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2024-04-26 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2024-04-25 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2024-04-24 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2024-04-23 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2024-04-22 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2024-04-19 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2024-04-17 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2024-04-16 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2024-04-15 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2024-04-12 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2024-04-11 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2024-04-10 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2024-04-09 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2024-04-08 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2024-04-05 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0 |
| 2024-04-04 | 2,000.00 | 2,100.00 | 2,000.00 | 2,100.00 | 2,100.00 | 50 |
| 2024-04-03 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2024-04-02 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2024-03-28 | 1,742.47 | 2,000.00 | 1,742.47 | 2,000.00 | 2,000.00 | 26,900 |
| 2024-03-27 | 2,000.00 | 2,000.00 | 1,742.47 | 1,742.47 | 1,742.47 | 377,915 |
| 2024-03-26 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 45,700 |
| 2024-03-25 | 1,762.09 | 2,000.00 | 1,762.09 | 2,000.00 | 2,000.00 | 1,000 |
| 2024-03-22 | 1,849.77 | 1,849.77 | 1,762.09 | 1,762.09 | 1,762.09 | 64,050 |
| 2024-03-21 | 1,950.00 | 1,950.00 | 1,849.77 | 1,849.77 | 1,849.77 | 227,648 |
| 2024-03-20 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2024-03-19 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2024-03-18 | 1,925.00 | 1,950.00 | 1,925.00 | 1,950.00 | 1,950.00 | 7,493 |
| 2024-03-15 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 0 |
| 2024-03-14 | 1,925.95 | 1,925.95 | 1,925.00 | 1,925.00 | 1,925.00 | 2,951 |
| 2024-03-13 | 1,925.95 | 1,925.95 | 1,925.95 | 1,925.95 | 1,925.95 | 0 |
| 2024-03-12 | 1,950.00 | 1,950.00 | 1,925.95 | 1,925.95 | 1,925.95 | 103,937 |
| 2024-03-11 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2024-03-08 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 7,400 |
| 2024-03-07 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 920 |
| 2024-03-06 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2024-03-05 | 2,100.00 | 2,100.00 | 1,950.00 | 1,950.00 | 1,950.00 | 100 |
| 2024-03-04 | 1,900.00 | 2,100.00 | 1,900.00 | 2,100.00 | 2,100.00 | 10,655 |
| 2024-03-01 | 2,000.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | 15,740 |
| 2024-02-29 | 1,900.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | 3,930 |
| 2024-02-28 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,000 |
| 2024-02-27 | 1,800.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | 2,100 |
| 2024-02-26 | 1,810.16 | 1,810.16 | 1,800.00 | 1,800.00 | 1,800.00 | 500 |
| 2024-02-23 | 1,900.00 | 1,900.00 | 1,810.16 | 1,810.16 | 1,810.16 | 2,560 |
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.