Morgan & Co Made In Zimbabwe Exchange Traded Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 681.00 | 756.00 | 681.00 | 756.00 | 756.00 | 100 |
| 2023-11-22 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | 0 |
| 2023-11-21 | 735.63 | 735.63 | 681.00 | 681.00 | 681.00 | 2,000 |
| 2023-11-20 | 720.00 | 735.63 | 720.00 | 735.63 | 735.63 | 35,341 |
| 2023-11-17 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2023-11-16 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2023-11-15 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2023-11-14 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2023-11-13 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2023-11-10 | 717.84 | 720.00 | 717.84 | 720.00 | 720.00 | 9,915 |
| 2023-11-09 | 679.00 | 717.84 | 679.00 | 717.84 | 717.84 | 18,484 |
| 2023-11-08 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | 0 |
| 2023-11-07 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | 0 |
| 2023-11-06 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | 0 |
| 2023-11-03 | 678.98 | 679.00 | 678.98 | 679.00 | 679.00 | 5,290 |
| 2023-11-02 | 678.98 | 678.98 | 678.98 | 678.98 | 678.98 | 0 |
| 2023-11-01 | 691.23 | 691.23 | 678.98 | 678.98 | 678.98 | 8,600 |
| 2023-10-31 | 691.23 | 691.23 | 691.23 | 691.23 | 691.23 | 0 |
| 2023-10-30 | 690.00 | 691.23 | 690.00 | 691.23 | 691.23 | 21,100 |
| 2023-10-27 | 672.00 | 690.00 | 672.00 | 690.00 | 690.00 | 1,200 |
| 2023-10-26 | 678.00 | 678.00 | 672.00 | 672.00 | 672.00 | 2,000 |
| 2023-10-25 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | 0 |
| 2023-10-24 | 700.00 | 700.00 | 678.00 | 678.00 | 678.00 | 16,750 |
| 2023-10-23 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1,550 |
| 2023-10-20 | 675.39 | 700.00 | 675.39 | 700.00 | 700.00 | 1,500 |
| 2023-10-19 | 790.00 | 790.00 | 675.39 | 675.39 | 675.39 | 84,010 |
| 2023-10-18 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2023-10-17 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2023-10-16 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 1,500 |
| 2023-10-13 | 778.42 | 790.00 | 778.42 | 790.00 | 790.00 | 1,960 |
| 2023-10-12 | 778.42 | 778.42 | 778.42 | 778.42 | 778.42 | 0 |
| 2023-10-11 | 778.42 | 778.42 | 778.42 | 778.42 | 778.42 | 0 |
| 2023-10-10 | 790.00 | 790.00 | 778.42 | 778.42 | 778.42 | 55,600 |
| 2023-10-09 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2023-10-06 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 1,000 |
| 2023-10-05 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2023-10-04 | 782.61 | 790.00 | 782.61 | 790.00 | 790.00 | 10,000 |
| 2023-10-03 | 782.61 | 782.61 | 782.61 | 782.61 | 782.61 | 0 |
| 2023-10-02 | 785.00 | 785.00 | 782.61 | 782.61 | 782.61 | 13,400 |
| 2023-09-29 | 790.00 | 790.00 | 785.00 | 785.00 | 785.00 | 1,800 |
| 2023-09-28 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2023-09-27 | 848.00 | 848.00 | 790.00 | 790.00 | 790.00 | 82,200 |
| 2023-09-26 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | 30,800 |
| 2023-09-25 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | 7,500 |
| 2023-09-22 | 740.00 | 848.00 | 740.00 | 848.00 | 848.00 | 1,810 |
| 2023-09-21 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2023-09-20 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2023-09-19 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2023-09-18 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2023-09-15 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2023-09-14 | 731.00 | 740.00 | 731.00 | 740.00 | 740.00 | 10,000 |
| 2023-09-13 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | 0 |
| 2023-09-12 | 726.00 | 731.00 | 726.00 | 731.00 | 731.00 | 7,000 |
| 2023-09-11 | 632.00 | 726.00 | 632.00 | 726.00 | 726.00 | 10,000 |
| 2023-09-08 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | 0 |
| 2023-09-07 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | 0 |
| 2023-09-06 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | 16,200 |
| 2023-09-05 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | 0 |
| 2023-09-04 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | 800 |
| 2023-09-01 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | 2,600 |
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.