Morgan & Co Multi Sector Exchange Traded Fund Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 38.014 | 38.014 | 38.014 | 38.014 | 38.014 | 0 |
| 2024-05-27 | 38.014 | 38.014 | 38.014 | 38.014 | 38.014 | 0 |
| 2024-05-24 | 38.014 | 38.014 | 38.014 | 38.014 | 38.014 | 0 |
| 2024-05-23 | 38.000 | 38.014 | 38.000 | 38.014 | 38.014 | 46,830 |
| 2024-05-22 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 0 |
| 2024-05-21 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 0 |
| 2024-05-20 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 0 |
| 2024-05-17 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 0 |
| 2024-05-16 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 0 |
| 2024-05-15 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 0 |
| 2024-05-14 | 37.990 | 38.000 | 37.990 | 38.000 | 38.000 | 558 |
| 2024-05-13 | 37.990 | 37.990 | 37.990 | 37.990 | 37.990 | 0 |
| 2024-05-10 | 37.990 | 37.990 | 37.990 | 37.990 | 37.990 | 0 |
| 2024-05-09 | 37.990 | 37.990 | 37.990 | 37.990 | 37.990 | 0 |
| 2024-05-08 | 37.990 | 37.990 | 37.990 | 37.990 | 37.990 | 0 |
| 2024-05-07 | 37.990 | 37.990 | 37.990 | 37.990 | 37.990 | 0 |
| 2024-05-06 | 38.000 | 38.000 | 37.990 | 37.990 | 37.990 | 141,504 |
| 2024-05-03 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 0 |
| 2024-05-02 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 0 |
| 2024-04-30 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 0 |
| 2024-04-29 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 0 |
| 2024-04-26 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 0 |
| 2024-04-25 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 0 |
| 2024-04-24 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 100 |
| 2024-04-23 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 0 |
| 2024-04-22 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 0 |
| 2024-04-19 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 0 |
| 2024-04-17 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 0 |
| 2024-04-16 | 36.685 | 38.000 | 36.685 | 38.000 | 38.000 | 640 |
| 2024-04-15 | 36.685 | 36.685 | 36.685 | 36.685 | 36.685 | 0 |
| 2024-04-12 | 36.685 | 36.685 | 36.685 | 36.685 | 36.685 | 0 |
| 2024-04-11 | 36.685 | 36.685 | 36.685 | 36.685 | 36.685 | 0 |
| 2024-04-10 | 36.685 | 36.685 | 36.685 | 36.685 | 36.685 | 0 |
| 2024-04-09 | 36.685 | 36.685 | 36.685 | 36.685 | 36.685 | 0 |
| 2024-04-08 | 36.685 | 36.685 | 36.685 | 36.685 | 36.685 | 0 |
| 2024-04-05 | 88,500.00 | 91,666.67 | 88,500.00 | 91,666.67 | 91,666.67 | 45 |
| 2024-04-04 | 88,500.00 | 88,500.00 | 88,500.00 | 88,500.00 | 88,500.00 | 0 |
| 2024-04-03 | 88,500.00 | 88,500.00 | 88,500.00 | 88,500.00 | 88,500.00 | 0 |
| 2024-04-02 | 88,500.00 | 88,500.00 | 88,500.00 | 88,500.00 | 88,500.00 | 0 |
| 2024-03-28 | 88,500.00 | 88,500.00 | 88,500.00 | 88,500.00 | 88,500.00 | 0 |
| 2024-03-27 | 81,500.00 | 88,500.00 | 81,500.00 | 88,500.00 | 88,500.00 | 11 |
| 2024-03-26 | 81,500.00 | 81,500.00 | 81,500.00 | 81,500.00 | 81,500.00 | 0 |
| 2024-03-25 | 81,500.00 | 81,500.00 | 81,500.00 | 81,500.00 | 81,500.00 | 0 |
| 2024-03-22 | 80,557.00 | 81,500.00 | 80,557.00 | 81,500.00 | 81,500.00 | 10 |
| 2024-03-21 | 80,556.21 | 80,557.00 | 80,556.21 | 80,557.00 | 80,557.00 | 200 |
| 2024-03-20 | 80,556.21 | 80,556.21 | 80,556.21 | 80,556.21 | 80,556.21 | 0 |
| 2024-03-19 | 80,556.21 | 80,556.21 | 80,556.21 | 80,556.21 | 80,556.21 | 0 |
| 2024-03-18 | 80,556.21 | 80,556.21 | 80,556.21 | 80,556.21 | 80,556.21 | 0 |
| 2024-03-15 | 80,556.21 | 80,556.21 | 80,556.21 | 80,556.21 | 80,556.21 | 0 |
| 2024-03-14 | 70,155.00 | 80,556.21 | 70,155.00 | 80,556.21 | 80,556.21 | 60,750 |
| 2024-03-13 | 70,155.00 | 70,155.00 | 70,155.00 | 70,155.00 | 70,155.00 | 0 |
| 2024-03-12 | 70,155.00 | 70,155.00 | 70,155.00 | 70,155.00 | 70,155.00 | 0 |
| 2024-03-11 | 70,155.00 | 70,155.00 | 70,155.00 | 70,155.00 | 70,155.00 | 3,289 |
| 2024-03-08 | 70,150.00 | 70,155.00 | 70,150.00 | 70,155.00 | 70,155.00 | 4,720 |
| 2024-03-07 | 70,150.00 | 70,150.00 | 70,150.00 | 70,150.00 | 70,150.00 | 0 |
| 2024-03-06 | 70,150.00 | 70,150.00 | 70,150.00 | 70,150.00 | 70,150.00 | 1,000 |
| 2024-03-05 | 70,150.00 | 70,150.00 | 70,150.00 | 70,150.00 | 70,150.00 | 200 |
| 2024-03-04 | 70,150.00 | 70,150.00 | 70,150.00 | 70,150.00 | 70,150.00 | 300 |
| 2024-03-01 | 61,500.00 | 70,150.00 | 61,500.00 | 70,150.00 | 70,150.00 | 15,000 |
| 2024-02-29 | 61,000.00 | 61,500.00 | 61,000.00 | 61,500.00 | 61,500.00 | 1,700 |
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.