10X Wealth GOVI Bond ETF (JSE:CSGOVI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,204.00
+7.00 (0.58%)
Last updated: May 29, 2026, 1:57 PM SAST
JSE:CSGOVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,204.00 | 1,204.00 | 1,198.00 | 1,201.00 | 1,201.00 | 0.33% | 649,083 |
| May 28, 2026 | 1,195.00 | 1,202.00 | 1,176.00 | 1,197.00 | 1,197.00 | 0.25% | 109,253 |
| May 27, 2026 | 1,172.00 | 1,197.00 | 1,172.00 | 1,194.00 | 1,194.00 | 0.34% | 1,649,075 |
| May 26, 2026 | 1,190.00 | 1,199.00 | 1,182.00 | 1,190.00 | 1,190.00 | -0.17% | 378,378 |
| May 25, 2026 | 1,193.00 | 1,194.00 | 1,188.00 | 1,192.00 | 1,192.00 | 1.36% | 274,292 |
| May 22, 2026 | 1,171.00 | 1,190.00 | 1,167.00 | 1,176.00 | 1,176.00 | 0.68% | 46,383 |
| May 21, 2026 | 1,166.00 | 1,171.00 | 1,164.00 | 1,168.00 | 1,168.00 | -0.09% | 737,915 |
| May 20, 2026 | 1,157.00 | 1,165.00 | 1,155.00 | 1,169.00 | 1,169.00 | 1.12% | 837,695 |
| May 19, 2026 | 1,165.00 | 1,166.00 | 1,154.00 | 1,156.00 | 1,156.00 | -0.69% | 1,375,606 |
| May 18, 2026 | 1,161.00 | 1,182.00 | 1,141.00 | 1,164.00 | 1,164.00 | -0.17% | 324,134 |
| May 15, 2026 | 1,167.00 | 1,174.00 | 1,164.00 | 1,166.00 | 1,166.00 | -0.93% | 135,217 |
| May 14, 2026 | 1,175.00 | 1,179.00 | 1,173.00 | 1,177.00 | 1,177.00 | 0.43% | 142,346 |
| May 13, 2026 | 1,168.00 | 1,173.00 | 1,166.00 | 1,172.00 | 1,172.00 | 0.43% | 85,532 |
| May 12, 2026 | 1,167.00 | 1,169.00 | 1,160.00 | 1,167.00 | 1,167.00 | -0.43% | 114,754 |
| May 11, 2026 | 1,176.00 | 1,176.00 | 1,171.00 | 1,172.00 | 1,172.00 | -0.59% | 113,535 |
| May 8, 2026 | 1,181.00 | 1,182.00 | 1,159.00 | 1,179.00 | 1,179.00 | -0.42% | 177,947 |
| May 7, 2026 | 1,187.00 | 1,190.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0.34% | 469,749 |
| May 6, 2026 | 1,189.00 | 1,189.00 | 1,174.00 | 1,180.00 | 1,180.00 | 1.29% | 1,260,962 |
| May 5, 2026 | 1,182.00 | 1,182.00 | 1,162.00 | 1,165.00 | 1,165.00 | -0.26% | 224,479 |
| May 4, 2026 | 1,170.00 | 1,174.00 | 1,156.00 | 1,168.00 | 1,168.00 | 0.09% | 297,668 |
| Apr 30, 2026 | 1,160.00 | 1,164.00 | 1,141.00 | 1,167.00 | 1,167.00 | 0.09% | 167,171 |
| Apr 29, 2026 | 1,169.00 | 1,179.00 | 1,162.00 | 1,166.00 | 1,166.00 | -0.17% | 2,172,421 |
| Apr 28, 2026 | 1,176.00 | 1,190.00 | 1,154.00 | 1,168.00 | 1,168.00 | -0.76% | 649,950 |
| Apr 24, 2026 | 1,178.00 | 1,179.00 | 1,157.00 | 1,177.00 | 1,177.00 | -0.08% | 59,179 |
| Apr 23, 2026 | 1,179.00 | 1,184.00 | 1,167.00 | 1,178.00 | 1,178.00 | -0.42% | 218,403 |
| Apr 22, 2026 | 1,191.00 | 1,192.00 | 1,180.00 | 1,183.00 | 1,183.00 | -0.67% | 108,134 |
| Apr 21, 2026 | 1,222.00 | 1,222.00 | 1,214.00 | 1,217.00 | 1,190.95 | -0.65% | 123,608 |
| Apr 20, 2026 | 1,225.00 | 1,229.00 | 1,221.00 | 1,225.00 | 1,198.78 | -0.24% | 655,714 |
| Apr 17, 2026 | 1,210.00 | 1,229.00 | 1,199.00 | 1,228.00 | 1,201.72 | 1.32% | 160,378 |
| Apr 16, 2026 | 1,221.00 | 1,221.00 | 1,210.00 | 1,212.00 | 1,186.06 | -0.41% | 886,354 |
| Apr 15, 2026 | 1,221.00 | 1,222.00 | 1,215.00 | 1,217.00 | 1,190.95 | 0.25% | 374,304 |
| Apr 14, 2026 | 1,208.00 | 1,216.00 | 1,208.00 | 1,214.00 | 1,188.02 | 0.83% | 354,205 |
| Apr 13, 2026 | 1,201.00 | 1,212.00 | 1,191.00 | 1,204.00 | 1,178.23 | -0.74% | 579,899 |
| Apr 10, 2026 | 1,206.00 | 1,212.00 | 1,204.00 | 1,213.00 | 1,187.04 | 1.00% | 86,729 |
| Apr 9, 2026 | 1,210.00 | 1,211.00 | 1,199.00 | 1,201.00 | 1,175.29 | -0.25% | 512,946 |
| Apr 8, 2026 | 1,182.00 | 1,209.00 | 1,182.00 | 1,204.00 | 1,178.23 | 3.79% | 968,568 |
| Apr 7, 2026 | 1,170.00 | 1,170.00 | 1,157.00 | 1,160.00 | 1,135.17 | -0.60% | 170,824 |
| Apr 2, 2026 | 1,161.00 | 1,169.00 | 1,158.00 | 1,167.00 | 1,142.02 | -0.51% | 481,863 |
| Apr 1, 2026 | 1,172.00 | 1,176.00 | 1,165.00 | 1,173.00 | 1,147.89 | 1.73% | 289,902 |
| Mar 31, 2026 | 1,154.00 | 1,159.00 | 1,149.00 | 1,153.00 | 1,128.32 | 0.61% | 470,965 |
| Mar 30, 2026 | 1,155.00 | 1,167.00 | 1,136.00 | 1,146.00 | 1,121.47 | -0.69% | 182,031 |
| Mar 27, 2026 | 1,170.00 | 1,170.00 | 1,151.00 | 1,154.00 | 1,129.30 | -1.20% | 287,015 |
| Mar 26, 2026 | 1,168.00 | 1,173.00 | 1,163.00 | 1,168.00 | 1,143.00 | - | 432,193 |
| Mar 25, 2026 | 1,171.00 | 1,172.00 | 1,164.00 | 1,168.00 | 1,143.00 | 0.43% | 132,728 |
| Mar 24, 2026 | 1,178.00 | 1,180.00 | 1,162.00 | 1,163.00 | 1,138.11 | -1.11% | 255,074 |
| Mar 23, 2026 | 1,149.00 | 1,169.00 | 1,115.00 | 1,176.00 | 1,150.83 | 2.35% | 600,858 |
| Mar 20, 2026 | 1,161.00 | 1,171.00 | 1,153.00 | 1,149.00 | 1,124.41 | -1.20% | 1,203,525 |
| Mar 19, 2026 | 1,165.00 | 1,171.00 | 1,142.00 | 1,163.00 | 1,138.11 | -0.68% | 810,397 |
| Mar 18, 2026 | 1,189.00 | 1,194.00 | 1,163.00 | 1,171.00 | 1,145.94 | -0.76% | 534,522 |
| Mar 17, 2026 | 1,178.00 | 1,182.00 | 1,167.00 | 1,180.00 | 1,154.74 | 0.43% | 285,213 |