GREENWICH ASSET ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 802.00 | 880.00 | 802.00 | 880.00 | 880.00 | 10 |
| 2024-08-15 | 890.00 | 890.00 | 802.00 | 802.00 | 802.00 | 250 |
| 2024-08-14 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0 |
| 2024-08-13 | 899.99 | 899.99 | 890.00 | 890.00 | 890.00 | 1 |
| 2024-08-12 | 899.99 | 899.99 | 899.99 | 899.99 | 899.99 | 0 |
| 2024-08-09 | 848.00 | 899.99 | 848.00 | 899.99 | 899.99 | 80 |
| 2024-08-08 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | 100 |
| 2024-08-07 | 840.00 | 848.00 | 840.00 | 848.00 | 848.00 | 5 |
| 2024-08-06 | 890.00 | 890.00 | 840.00 | 840.00 | 840.00 | 17 |
| 2024-08-05 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0 |
| 2024-08-02 | 935.00 | 935.00 | 890.00 | 890.00 | 890.00 | 3 |
| 2024-08-01 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 0 |
| 2024-07-31 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 0 |
| 2024-07-30 | 850.00 | 935.00 | 850.00 | 935.00 | 935.00 | 25 |
| 2024-07-29 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-07-26 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 10 |
| 2024-07-25 | 900.00 | 900.00 | 850.00 | 850.00 | 850.00 | 22 |
| 2024-07-24 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 5 |
| 2024-07-23 | 960.00 | 960.00 | 900.00 | 900.00 | 900.00 | 4 |
| 2024-07-22 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 0 |
| 2024-07-19 | 979.99 | 979.99 | 960.00 | 960.00 | 960.00 | 2 |
| 2024-07-18 | 979.99 | 979.99 | 882.00 | 979.99 | 979.99 | 40 |
| 2024-07-17 | 979.99 | 979.99 | 979.99 | 979.99 | 979.99 | 0 |
| 2024-07-16 | 980.00 | 980.00 | 979.99 | 979.99 | 979.99 | 6 |
| 2024-07-15 | 991.08 | 991.08 | 980.00 | 980.00 | 980.00 | 12 |
| 2024-07-12 | 900.99 | 991.08 | 900.99 | 991.08 | 991.08 | 2 |
| 2024-07-11 | 900.99 | 900.99 | 900.99 | 900.99 | 900.99 | 0 |
| 2024-07-10 | 840.00 | 900.99 | 840.00 | 900.99 | 900.99 | 32 |
| 2024-07-09 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2024-07-08 | 932.97 | 932.97 | 840.00 | 840.00 | 840.00 | 1 |
| 2024-07-05 | 849.99 | 932.97 | 800.00 | 932.97 | 932.97 | 44 |
| 2024-07-04 | 800.00 | 849.99 | 800.00 | 849.99 | 849.99 | 3 |
| 2024-07-03 | 849.99 | 932.98 | 800.00 | 800.00 | 800.00 | 16 |
| 2024-07-02 | 849.99 | 849.99 | 849.99 | 849.99 | 849.99 | 0 |
| 2024-07-01 | 792.00 | 849.99 | 792.00 | 849.99 | 849.99 | 20 |
| 2024-06-28 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | 0 |
| 2024-06-27 | 720.00 | 792.00 | 648.00 | 792.00 | 792.00 | 36 |
| 2024-06-26 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 55 |
| 2024-06-25 | 800.00 | 800.00 | 720.00 | 720.00 | 720.00 | 369 |
| 2024-06-24 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2024-06-21 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2024-06-20 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2024-06-19 | 880.00 | 880.00 | 792.00 | 800.00 | 800.00 | 14 |
| 2024-06-14 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2024-06-13 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 10 |
| 2024-06-11 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2024-06-10 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2024-06-07 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2024-06-06 | 900.00 | 900.00 | 880.00 | 880.00 | 880.00 | 2 |
| 2024-06-05 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2024-06-04 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2024-06-03 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 14 |
| 2024-05-31 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2024-05-30 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2024-05-29 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2024-05-28 | 859.00 | 900.00 | 859.00 | 900.00 | 900.00 | 1 |
| 2024-05-27 | 861.30 | 861.30 | 859.00 | 859.00 | 859.00 | 10 |
| 2024-05-24 | 861.30 | 861.30 | 861.30 | 861.30 | 861.30 | 0 |
| 2024-05-23 | 783.00 | 861.30 | 783.00 | 861.30 | 861.30 | 120 |
| 2024-05-22 | 712.00 | 783.00 | 712.00 | 783.00 | 783.00 | 71 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.