Easyetfs Rf Proprietary Limited - CAB Actively Managed ETF (JSE:CARTBL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 931.00
+5.00 (0.54%)
Last updated: Sep 22, 2026, 10:19 AM SAST
JSE:CARTBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 921.00 | 921.00 | 921.00 | 931.00 | 931.00 | 0.54% | 278 |
| Sep 21, 2026 | 931.00 | 932.00 | 928.00 | 926.00 | 926.00 | 0.54% | 9,141 |
| Sep 18, 2026 | 921.00 | 921.00 | 921.00 | 921.00 | 921.00 | -0.22% | - |
| Sep 17, 2026 | 923.00 | 923.00 | 923.00 | 923.00 | 923.00 | 0.65% | - |
| Sep 16, 2026 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | 0.09% | - |
| Sep 15, 2026 | 917.00 | 925.00 | 917.00 | 922.00 | 916.20 | - | 5,387 |
| Sep 14, 2026 | 922.00 | 922.00 | 922.00 | 922.00 | 916.20 | -0.54% | - |
| Sep 11, 2026 | 927.00 | 927.00 | 927.00 | 927.00 | 921.17 | -0.11% | - |
| Sep 10, 2026 | 928.00 | 928.00 | 928.00 | 928.00 | 922.16 | -0.75% | - |
| Sep 9, 2026 | 929.00 | 929.00 | 929.00 | 935.00 | 929.12 | -0.43% | 1,588 |
| Sep 8, 2026 | 939.00 | 939.00 | 934.00 | 939.00 | 933.09 | 0.11% | 4,645 |
| Sep 7, 2026 | 938.00 | 938.00 | 938.00 | 938.00 | 932.10 | -0.11% | - |
| Sep 4, 2026 | 939.00 | 939.00 | 939.00 | 939.00 | 933.09 | 0.11% | - |
| Sep 3, 2026 | 938.00 | 938.00 | 938.00 | 938.00 | 932.10 | 0.11% | - |
| Sep 2, 2026 | 938.00 | 938.00 | 931.00 | 937.00 | 931.11 | -0.32% | 13,999 |
| Sep 1, 2026 | 941.00 | 943.00 | 936.00 | 940.00 | 934.09 | -0.32% | 20,822 |
| Aug 31, 2026 | 946.00 | 946.00 | 945.00 | 943.00 | 937.07 | -0.63% | 5,731 |
| Aug 28, 2026 | 949.00 | 949.00 | 949.00 | 949.00 | 943.03 | 0.53% | - |
| Aug 27, 2026 | 944.00 | 944.00 | 944.00 | 944.00 | 938.06 | 0.43% | - |
| Aug 26, 2026 | 943.00 | 943.00 | 943.00 | 940.00 | 934.09 | 0.21% | 956 |
| Aug 25, 2026 | 934.00 | 941.00 | 934.00 | 938.00 | 932.10 | 0.21% | 4,540 |
| Aug 24, 2026 | 936.00 | 936.00 | 936.00 | 936.00 | 930.11 | -0.53% | - |
| Aug 21, 2026 | 941.00 | 941.00 | 941.00 | 941.00 | 935.08 | 0.64% | - |
| Aug 20, 2026 | 935.00 | 935.00 | 935.00 | 935.00 | 929.12 | -0.32% | - |
| Aug 19, 2026 | 938.00 | 938.00 | 938.00 | 938.00 | 932.10 | 0.64% | - |
| Aug 18, 2026 | 928.00 | 928.00 | 928.00 | 932.00 | 926.14 | -0.53% | 2,439 |
| Aug 17, 2026 | 937.00 | 937.00 | 937.00 | 937.00 | 931.11 | 0.11% | - |
| Aug 14, 2026 | 931.00 | 931.00 | 931.00 | 936.00 | 930.11 | -0.21% | 38,916 |
| Aug 13, 2026 | 938.00 | 938.00 | 938.00 | 938.00 | 932.10 | - | - |
| Aug 12, 2026 | 938.00 | 938.00 | 938.00 | 938.00 | 932.10 | -0.53% | - |
| Aug 11, 2026 | 945.00 | 945.00 | 945.00 | 943.00 | 937.07 | -0.42% | 2,516 |
| Aug 7, 2026 | 940.00 | 940.00 | 940.00 | 947.00 | 941.04 | 0.42% | 1,253 |
| Aug 6, 2026 | 945.00 | 946.00 | 936.00 | 943.00 | 937.07 | - | 147,896 |
| Aug 5, 2026 | 945.00 | 945.00 | 945.00 | 943.00 | 937.07 | 0.43% | 12,199 |
| Aug 4, 2026 | 936.00 | 936.00 | 935.00 | 939.00 | 933.09 | 0.86% | 6,457 |
| Aug 3, 2026 | 931.00 | 935.00 | 931.00 | 931.00 | 925.14 | 0.54% | 305 |
| Jul 31, 2026 | 933.00 | 933.00 | 933.00 | 926.00 | 920.18 | 0.33% | 125 |
| Jul 30, 2026 | 923.00 | 923.00 | 923.00 | 923.00 | 917.19 | 0.65% | - |
| Jul 29, 2026 | 917.00 | 917.00 | 917.00 | 917.00 | 911.23 | -0.11% | - |
| Jul 28, 2026 | 922.00 | 922.00 | 920.00 | 918.00 | 912.23 | - | 2,778 |
| Jul 27, 2026 | 918.00 | 918.00 | 918.00 | 918.00 | 912.23 | 0.33% | - |
| Jul 24, 2026 | 912.00 | 912.00 | 912.00 | 915.00 | 909.24 | 0.33% | 33,750 |
| Jul 23, 2026 | 912.00 | 912.00 | 912.00 | 912.00 | 906.26 | - | - |
| Jul 22, 2026 | 912.00 | 912.00 | 912.00 | 912.00 | 906.26 | -0.55% | - |
| Jul 21, 2026 | 914.00 | 914.00 | 914.00 | 917.00 | 911.23 | -0.11% | 6,688 |
| Jul 20, 2026 | 918.00 | 918.00 | 918.00 | 918.00 | 912.23 | - | - |
| Jul 17, 2026 | 918.00 | 918.00 | 918.00 | 918.00 | 912.23 | -0.54% | - |
| Jul 16, 2026 | 919.00 | 919.00 | 919.00 | 923.00 | 917.19 | - | 14,677 |
| Jul 15, 2026 | 923.00 | 923.00 | 923.00 | 923.00 | 917.19 | 0.33% | - |
| Jul 14, 2026 | 922.00 | 922.00 | 922.00 | 920.00 | 914.21 | - | 1,084 |