Morgan & Co Made In Zimbabwe Exchange Traded Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-11-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-11-06 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-11-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-11-04 | 4.700 | 5.000 | 4.700 | 5.000 | 5.000 | 20,000 |
| 2024-11-01 | 4.305 | 4.700 | 4.305 | 4.700 | 4.700 | 1,200 |
| 2024-10-31 | 3.950 | 4.305 | 3.950 | 4.305 | 4.305 | 16,410 |
| 2024-10-30 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 107,079 |
| 2024-10-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-10-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-10-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-10-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 323 |
| 2024-10-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-10-22 | 4.460 | 4.460 | 4.000 | 4.000 | 4.000 | 9,776 |
| 2024-10-21 | 4.200 | 4.460 | 4.200 | 4.460 | 4.460 | 92,700 |
| 2024-10-18 | 4.026 | 4.200 | 4.026 | 4.200 | 4.200 | 137,300 |
| 2024-10-17 | 3.950 | 4.026 | 3.950 | 4.026 | 4.026 | 22,389 |
| 2024-10-16 | 3.450 | 3.950 | 3.450 | 3.950 | 3.950 | 1,000 |
| 2024-10-15 | 3.000 | 3.450 | 3.000 | 3.450 | 3.450 | 600 |
| 2024-10-14 | 2.610 | 3.000 | 2.610 | 3.000 | 3.000 | 500 |
| 2024-10-11 | 2.277 | 2.610 | 2.277 | 2.610 | 2.610 | 500 |
| 2024-10-10 | 2.000 | 2.277 | 2.000 | 2.277 | 2.277 | 108,500 |
| 2024-10-09 | 1.780 | 2.000 | 1.780 | 2.000 | 2.000 | 10,750 |
| 2024-10-08 | 1.550 | 1.780 | 1.550 | 1.780 | 1.780 | 100 |
| 2024-10-07 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-10-04 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-10-03 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-10-02 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-10-01 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-09-30 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-09-27 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-09-26 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-09-25 | 1.584 | 1.584 | 1.550 | 1.550 | 1.550 | 799,500 |
| 2024-09-24 | 1.584 | 1.584 | 1.584 | 1.584 | 1.584 | 0 |
| 2024-09-23 | 1.584 | 1.584 | 1.584 | 1.584 | 1.584 | 0 |
| 2024-09-20 | 1.584 | 1.584 | 1.584 | 1.584 | 1.584 | 0 |
| 2024-09-19 | 1.584 | 1.584 | 1.584 | 1.584 | 1.584 | 0 |
| 2024-09-18 | 1.584 | 1.584 | 1.584 | 1.584 | 1.584 | 0 |
| 2024-09-17 | 1.584 | 1.584 | 1.584 | 1.584 | 1.584 | 0 |
| 2024-09-16 | 1.550 | 1.584 | 1.550 | 1.584 | 1.584 | 294,400 |
| 2024-09-13 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-09-12 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-09-11 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-09-10 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-09-09 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-09-06 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-09-05 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-09-04 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-09-03 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-09-02 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-08-30 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-08-29 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-08-28 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-08-27 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-08-26 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-08-23 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 15,500 |
| 2024-08-22 | 1.350 | 1.550 | 1.350 | 1.550 | 1.550 | 16,400 |
| 2024-08-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-08-20 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-08-19 | 1.220 | 1.350 | 1.220 | 1.350 | 1.350 | 4,883 |
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.