10X S&P 500 ETF (JSE:CSP500)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 11,399
+56 (0.49%)
Aug 5, 2025, 10:59 AM SAST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 11,457.00 | 11,457.00 | 11,369.00 | 11,457.00 | 11,457.00 | 1.01% | 65 |
| Aug 4, 2025 | 11,327.00 | 11,394.00 | 11,251.00 | 11,343.00 | 11,303.00 | 0.06% | 19,056 |
| Aug 1, 2025 | 11,464.00 | 11,609.00 | 11,266.00 | 11,336.00 | 11,336.00 | -2.01% | 7,720 |
| Jul 31, 2025 | 11,445.00 | 11,702.00 | 11,445.00 | 11,568.00 | 11,568.00 | 1.13% | 10,320 |
| Jul 30, 2025 | 11,499.00 | 11,499.00 | 11,354.00 | 11,439.00 | 11,439.00 | 0.10% | 5,075 |
| Jul 29, 2025 | 11,536.00 | 11,576.00 | 11,428.00 | 11,428.00 | 11,428.00 | -0.19% | 23,530 |
| Jul 28, 2025 | 11,453.00 | 11,508.00 | 11,365.00 | 11,450.00 | 11,450.00 | 0.63% | 9,509 |
| Jul 25, 2025 | 11,320.00 | 11,378.00 | 11,233.00 | 11,378.00 | 11,378.00 | 1.05% | 12,703 |
| Jul 24, 2025 | 11,100.00 | 11,282.00 | 11,000.00 | 11,260.00 | 11,260.00 | 0.87% | 9,577 |
| Jul 23, 2025 | 11,100.00 | 11,185.00 | 11,100.00 | 11,163.00 | 11,163.00 | 1.08% | 5,068 |
| Jul 22, 2025 | 11,163.00 | 11,188.00 | 11,044.00 | 11,044.00 | 11,044.00 | -1.94% | 24,507 |
| Jul 21, 2025 | 11,200.00 | 11,764.00 | 11,185.00 | 11,263.00 | 11,263.00 | 0.71% | 4,082 |
| Jul 18, 2025 | 11,280.00 | 11,281.00 | 11,156.00 | 11,184.00 | 11,184.00 | -0.73% | 7,104 |
| Jul 17, 2025 | 11,276.00 | 11,292.00 | 11,176.00 | 11,266.00 | 11,266.00 | 0.15% | 11,623 |
| Jul 16, 2025 | 11,188.00 | 11,264.00 | 11,100.00 | 11,249.00 | 11,249.00 | -0.01% | 3,478 |
| Jul 15, 2025 | 11,277.00 | 11,277.00 | 11,143.00 | 11,250.00 | 11,250.00 | 0.77% | 11,467 |
| Jul 14, 2025 | 11,219.00 | 11,219.00 | 11,087.00 | 11,164.00 | 11,164.00 | -0.68% | 4,811 |
| Jul 11, 2025 | 11,118.00 | 11,241.00 | 11,088.00 | 11,240.00 | 11,240.00 | 0.64% | 9,517 |
| Jul 10, 2025 | 11,052.00 | 11,176.00 | 11,052.00 | 11,168.00 | 11,168.00 | -1.16% | 4,902 |
| Jul 9, 2025 | 11,109.00 | 11,299.00 | 11,025.00 | 11,299.00 | 11,299.00 | 1.19% | 11,044 |
| Jul 8, 2025 | 11,125.00 | 11,166.00 | 11,021.00 | 11,166.00 | 11,166.00 | 0.22% | 2,534 |
| Jul 7, 2025 | 11,145.00 | 11,168.00 | 11,053.00 | 11,142.00 | 11,142.00 | 1.73% | 20,583 |
| Jul 4, 2025 | 11,000.00 | 11,032.00 | 10,936.00 | 10,952.00 | 10,952.00 | -0.50% | 5,288 |
| Jul 3, 2025 | 10,981.00 | 11,030.00 | 10,866.00 | 11,007.00 | 11,007.00 | 0.05% | 8,138 |
| Jul 2, 2025 | 11,025.00 | 11,048.00 | 10,936.00 | 11,001.00 | 11,001.00 | 1.07% | 4,073 |
| Jul 1, 2025 | 10,999.00 | 11,002.00 | 10,840.00 | 10,884.00 | 10,884.00 | -1.40% | 17,569 |
| Jun 30, 2025 | 11,042.00 | 11,150.00 | 10,969.00 | 11,039.00 | 11,039.00 | 0.41% | 17,009 |
| Jun 27, 2025 | 10,910.00 | 11,075.00 | 10,906.00 | 10,994.00 | 10,994.00 | 1.52% | 7,254 |
| Jun 26, 2025 | 10,830.00 | 10,930.00 | 10,751.00 | 10,829.00 | 10,829.00 | -0.60% | 6,494 |
| Jun 25, 2025 | 10,857.00 | 10,927.00 | 10,773.00 | 10,894.00 | 10,894.00 | 0.85% | 7,732 |
| Jun 24, 2025 | 10,847.00 | 10,849.00 | 10,716.00 | 10,802.00 | 10,802.00 | -0.48% | 10,158 |
| Jun 23, 2025 | 10,775.00 | 10,973.00 | 10,701.00 | 10,854.00 | 10,854.00 | 0.47% | 137,561 |
| Jun 20, 2025 | 10,809.00 | 10,850.00 | 10,705.00 | 10,803.00 | 10,803.00 | 0.65% | 12,728 |
| Jun 19, 2025 | 10,825.00 | 10,900.00 | 10,724.00 | 10,733.00 | 10,733.00 | -0.41% | 4,085 |
| Jun 18, 2025 | 10,805.00 | 10,867.00 | 10,719.00 | 10,777.00 | 10,777.00 | 0.35% | 1,890 |
| Jun 17, 2025 | 10,660.00 | 10,825.00 | 10,650.00 | 10,739.00 | 10,739.00 | -0.25% | 8,268 |
| Jun 13, 2025 | 10,768.00 | 11,157.00 | 10,675.00 | 10,766.00 | 10,766.00 | 1.09% | 6,458 |
| Jun 12, 2025 | 10,718.00 | 10,750.00 | 10,650.00 | 10,650.00 | 10,650.00 | -0.53% | 11,418 |
| Jun 11, 2025 | 10,728.00 | 10,767.00 | 10,646.00 | 10,707.00 | 10,707.00 | 0.77% | 22,976 |
| Jun 10, 2025 | 10,700.00 | 10,716.00 | 10,588.00 | 10,625.00 | 10,625.00 | -0.42% | 5,620 |
| Jun 9, 2025 | 10,671.00 | 10,699.00 | 10,553.00 | 10,670.00 | 10,670.00 | 0.54% | 63,384 |
| Jun 6, 2025 | 10,632.00 | 10,700.00 | 10,543.00 | 10,613.00 | 10,613.00 | -0.09% | 88,441 |
| Jun 5, 2025 | 10,690.00 | 10,697.00 | 10,500.00 | 10,623.00 | 10,623.00 | -0.56% | 7,318 |
| Jun 4, 2025 | 10,652.00 | 10,768.00 | 10,604.00 | 10,683.00 | 10,683.00 | -0.07% | 13,240 |
| Jun 3, 2025 | 10,598.00 | 10,691.00 | 10,508.00 | 10,691.00 | 10,691.00 | 1.20% | 5,675 |
| Jun 2, 2025 | 10,515.00 | 10,603.00 | 10,300.00 | 10,564.00 | 10,564.00 | -0.91% | 13,792 |
| May 30, 2025 | 10,750.00 | 10,750.00 | 10,491.00 | 10,661.00 | 10,661.00 | 0.93% | 4,026 |
| May 29, 2025 | 10,680.00 | 10,749.00 | 10,454.00 | 10,563.00 | 10,563.00 | -0.23% | 5,055 |
| May 28, 2025 | 10,685.00 | 10,749.00 | 10,512.00 | 10,587.00 | 10,587.00 | 0.27% | 10,066 |
| May 27, 2025 | 10,500.00 | 10,690.00 | 10,400.00 | 10,558.00 | 10,558.00 | 0.54% | 9,032 |