10X Wealth GOVI Bond ETF (JSE:CSGOVI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,115.00
-5.00 (-0.45%)
At close: Sep 2, 2025
JSE:CSGOVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1,120.00 | 1,120.00 | 1,110.00 | 1,115.00 | 1,115.00 | -0.45% | 543,654 |
| Sep 1, 2025 | 1,120.00 | 1,123.00 | 1,106.00 | 1,120.00 | 1,120.00 | 0.36% | 178,726 |
| Aug 29, 2025 | 1,118.00 | 1,118.00 | 1,112.00 | 1,116.00 | 1,116.00 | 0.09% | 169,232 |
| Aug 28, 2025 | 1,119.00 | 1,120.00 | 1,114.00 | 1,115.00 | 1,115.00 | -0.09% | 294,558 |
| Aug 27, 2025 | 1,114.00 | 1,118.00 | 1,113.00 | 1,116.00 | 1,116.00 | - | 106,300 |
| Aug 26, 2025 | 1,118.00 | 1,119.00 | 1,113.00 | 1,116.00 | 1,116.00 | -0.18% | 302,664 |
| Aug 25, 2025 | 1,121.00 | 1,121.00 | 1,105.00 | 1,118.00 | 1,118.00 | 0.18% | 1,253,281 |
| Aug 22, 2025 | 1,115.00 | 1,121.00 | 1,111.00 | 1,116.00 | 1,116.00 | 0.18% | 269,236 |
| Aug 21, 2025 | 1,113.00 | 1,117.00 | 1,112.00 | 1,114.00 | 1,114.00 | 0.09% | 329,364 |
| Aug 20, 2025 | 1,113.00 | 1,116.00 | 1,102.00 | 1,113.00 | 1,113.00 | 0.36% | 70,840 |
| Aug 19, 2025 | 1,113.00 | 1,113.00 | 1,108.00 | 1,109.00 | 1,109.00 | -0.18% | 473,624 |
| Aug 18, 2025 | 1,116.00 | 1,116.00 | 1,110.00 | 1,111.00 | 1,111.00 | -0.18% | 652,523 |
| Aug 15, 2025 | 1,113.00 | 1,115.00 | 1,110.00 | 1,113.00 | 1,113.00 | - | 364,873 |
| Aug 14, 2025 | 1,114.00 | 1,115.00 | 1,109.00 | 1,113.00 | 1,113.00 | 0.09% | 982,106 |
| Aug 13, 2025 | 1,111.00 | 1,113.00 | 1,108.00 | 1,112.00 | 1,112.00 | 0.27% | 123,304 |
| Aug 12, 2025 | 1,105.00 | 1,112.00 | 1,105.00 | 1,109.00 | 1,109.00 | 0.18% | 97,351 |
| Aug 11, 2025 | 1,108.00 | 1,112.00 | 1,105.00 | 1,107.00 | 1,107.00 | -0.18% | 537,125 |
| Aug 8, 2025 | 1,104.00 | 1,110.00 | 1,104.00 | 1,109.00 | 1,109.00 | 0.18% | 944,331 |
| Aug 7, 2025 | 1,105.00 | 1,110.00 | 1,104.00 | 1,107.00 | 1,107.00 | 0.18% | 1,325,737 |
| Aug 6, 2025 | 1,105.00 | 1,107.00 | 1,102.00 | 1,105.00 | 1,105.00 | -0.09% | 2,265,269 |
| Aug 5, 2025 | 1,111.00 | 1,111.00 | 1,096.00 | 1,106.00 | 1,106.00 | -0.36% | 376,423 |
| Aug 4, 2025 | 1,113.00 | 1,117.00 | 1,106.00 | 1,110.00 | 1,110.00 | -0.09% | 1,840,190 |
| Aug 1, 2025 | 1,110.00 | 1,113.00 | 1,106.00 | 1,111.00 | 1,111.00 | 0.36% | 218,954 |
| Jul 31, 2025 | 1,097.00 | 1,108.00 | 1,091.00 | 1,107.00 | 1,107.00 | 0.91% | 185,527 |
| Jul 30, 2025 | 1,095.00 | 1,102.00 | 1,095.00 | 1,097.00 | 1,097.00 | 0.18% | 1,193,224 |
| Jul 29, 2025 | 1,096.00 | 1,097.00 | 1,092.00 | 1,095.00 | 1,095.00 | 0.09% | 1,083,410 |
| Jul 28, 2025 | 1,090.00 | 1,099.00 | 1,089.00 | 1,094.00 | 1,094.00 | 0.18% | 531,706 |
| Jul 25, 2025 | 1,093.00 | 1,094.00 | 1,088.00 | 1,092.00 | 1,092.00 | -0.09% | 169,955 |
| Jul 24, 2025 | 1,095.00 | 1,095.00 | 1,091.00 | 1,093.00 | 1,093.00 | - | 75,601 |
| Jul 23, 2025 | 1,089.00 | 1,094.00 | 1,088.00 | 1,093.00 | 1,093.00 | 0.46% | 86,175 |
| Jul 22, 2025 | 1,089.00 | 1,091.00 | 1,084.00 | 1,088.00 | 1,088.00 | 0.65% | 636,012 |
| Jul 21, 2025 | 1,080.00 | 1,085.00 | 1,079.00 | 1,081.00 | 1,081.00 | -0.09% | 321,243 |
| Jul 18, 2025 | 1,079.00 | 1,084.00 | 1,078.00 | 1,082.00 | 1,082.00 | -0.09% | 1,130,910 |
| Jul 17, 2025 | 1,087.00 | 1,089.00 | 1,070.00 | 1,083.00 | 1,083.00 | -0.28% | 118,949 |
| Jul 16, 2025 | 1,099.00 | 1,099.00 | 1,083.00 | 1,086.00 | 1,086.00 | -2.25% | 606,585 |
| Jul 15, 2025 | 1,120.00 | 1,120.00 | 1,099.00 | 1,111.00 | 1,084.51 | 0.18% | 342,182 |
| Jul 14, 2025 | 1,111.00 | 1,120.00 | 1,108.00 | 1,109.00 | 1,082.56 | -0.09% | 1,908,611 |
| Jul 11, 2025 | 1,115.00 | 1,116.00 | 1,101.00 | 1,110.00 | 1,083.54 | -0.45% | 342,806 |
| Jul 10, 2025 | 1,115.00 | 1,118.00 | 1,111.00 | 1,115.00 | 1,088.42 | 0.36% | 337,122 |
| Jul 9, 2025 | 1,121.00 | 1,121.00 | 1,099.00 | 1,111.00 | 1,084.51 | 0.18% | 159,738 |
| Jul 8, 2025 | 1,110.00 | 1,115.00 | 1,108.00 | 1,109.00 | 1,082.56 | -0.36% | 253,729 |
| Jul 7, 2025 | 1,116.00 | 1,117.00 | 1,099.00 | 1,113.00 | 1,086.47 | -0.63% | 630,327 |
| Jul 4, 2025 | 1,121.00 | 1,122.00 | 1,115.00 | 1,120.00 | 1,093.30 | 0.27% | 768,941 |
| Jul 3, 2025 | 1,118.00 | 1,119.00 | 1,113.00 | 1,117.00 | 1,090.37 | 0.27% | 103,145 |
| Jul 2, 2025 | 1,117.00 | 1,118.00 | 1,111.00 | 1,114.00 | 1,087.44 | 0.09% | 196,213 |
| Jul 1, 2025 | 1,110.00 | 1,114.00 | 1,107.00 | 1,113.00 | 1,086.47 | 0.54% | 522,714 |
| Jun 30, 2025 | 1,111.00 | 1,111.00 | 1,094.00 | 1,107.00 | 1,080.61 | 0.09% | 450,983 |
| Jun 27, 2025 | 1,101.00 | 1,109.00 | 1,096.00 | 1,106.00 | 1,079.63 | - | 393,766 |
| Jun 26, 2025 | 1,108.00 | 1,114.00 | 1,099.00 | 1,106.00 | 1,079.63 | -0.18% | 608,816 |
| Jun 25, 2025 | 1,106.00 | 1,111.00 | 1,095.00 | 1,108.00 | 1,081.59 | 0.18% | 340,711 |