Morgan & Co Made In Zimbabwe Exchange Traded Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 1,777.33 | 1,900.00 | 1,777.33 | 1,900.00 | 1,900.00 | 8,652 |
| 2024-02-20 | 1,777.33 | 1,777.33 | 1,777.33 | 1,777.33 | 1,777.33 | 0 |
| 2024-02-19 | 1,750.00 | 1,777.33 | 1,750.00 | 1,777.33 | 1,777.33 | 11,688 |
| 2024-02-16 | 1,757.12 | 1,757.12 | 1,750.00 | 1,750.00 | 1,750.00 | 3,700 |
| 2024-02-15 | 1,757.12 | 1,757.12 | 1,757.12 | 1,757.12 | 1,757.12 | 0 |
| 2024-02-14 | 1,757.12 | 1,757.12 | 1,757.12 | 1,757.12 | 1,757.12 | 0 |
| 2024-02-13 | 1,607.25 | 1,757.12 | 1,607.25 | 1,757.12 | 1,757.12 | 32,650 |
| 2024-02-12 | 1,600.00 | 1,607.25 | 1,600.00 | 1,607.25 | 1,607.25 | 8,276 |
| 2024-02-09 | 1,437.00 | 1,600.00 | 1,437.00 | 1,600.00 | 1,600.00 | 5,500 |
| 2024-02-08 | 1,437.34 | 1,437.34 | 1,437.00 | 1,437.00 | 1,437.00 | 4,200 |
| 2024-02-07 | 1,400.00 | 1,437.34 | 1,400.00 | 1,437.34 | 1,437.34 | 6,305 |
| 2024-02-06 | 1,259.00 | 1,400.00 | 1,259.00 | 1,400.00 | 1,400.00 | 55,700 |
| 2024-02-05 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 0 |
| 2024-02-02 | 1,095.00 | 1,259.00 | 1,095.00 | 1,259.00 | 1,259.00 | 600 |
| 2024-02-01 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0 |
| 2024-01-31 | 1,092.01 | 1,095.00 | 1,092.01 | 1,095.00 | 1,095.00 | 3,650,000 |
| 2024-01-30 | 1,092.00 | 1,092.01 | 1,092.00 | 1,092.01 | 1,092.01 | 57,821 |
| 2024-01-29 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 50,000 |
| 2024-01-26 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 4,700 |
| 2024-01-25 | 1,072.80 | 1,092.00 | 1,072.80 | 1,092.00 | 1,092.00 | 40,800 |
| 2024-01-24 | 1,054.51 | 1,072.80 | 1,054.51 | 1,072.80 | 1,072.80 | 4,792 |
| 2024-01-23 | 950.00 | 1,054.51 | 950.00 | 1,054.51 | 1,054.51 | 18,108 |
| 2024-01-22 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 68,800 |
| 2024-01-19 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 3,292 |
| 2024-01-18 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2024-01-17 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 3,600 |
| 2024-01-16 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 26,300 |
| 2024-01-15 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 11,800 |
| 2024-01-12 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 11,680 |
| 2024-01-11 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 5,500 |
| 2024-01-10 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 21,600 |
| 2024-01-09 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 3,700 |
| 2024-01-08 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2024-01-05 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 1,500 |
| 2024-01-04 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 46,100 |
| 2024-01-03 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 62,300 |
| 2024-01-02 | 900.00 | 950.00 | 900.00 | 950.00 | 950.00 | 193,584 |
| 2023-12-29 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2023-12-28 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2023-12-27 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2023-12-21 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 7,500 |
| 2023-12-20 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2023-12-19 | 949.71 | 949.71 | 900.00 | 900.00 | 900.00 | 100 |
| 2023-12-18 | 949.71 | 949.71 | 949.71 | 949.71 | 949.71 | 0 |
| 2023-12-15 | 949.71 | 949.71 | 949.71 | 949.71 | 949.71 | 0 |
| 2023-12-14 | 950.00 | 950.00 | 949.71 | 949.71 | 949.71 | 28,696 |
| 2023-12-13 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 5,600 |
| 2023-12-12 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2023-12-11 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2023-12-08 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2023-12-07 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 8,197 |
| 2023-12-06 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 900 |
| 2023-12-05 | 869.00 | 950.00 | 869.00 | 950.00 | 950.00 | 200 |
| 2023-12-04 | 756.00 | 869.00 | 756.00 | 869.00 | 869.00 | 2,000 |
| 2023-12-01 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | 0 |
| 2023-11-30 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | 47,500 |
| 2023-11-29 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | 2,500 |
| 2023-11-28 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | 0 |
| 2023-11-27 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | 0 |
| 2023-11-24 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | 2,159 |
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.