10X S&P 500 ETF (JSE:CSP500)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 11,446
-16 (-0.14%)
Sep 16, 2025, 4:39 PM SAST
JSE:CSP500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 11,520.00 | 11,594.00 | 11,446.00 | 11,486.00 | 11,446.00 | 0.21% | 6,286 |
| Sep 15, 2025 | 11,530.00 | 11,530.00 | 11,395.00 | 11,462.00 | 11,462.00 | -0.31% | 10,145 |
| Sep 12, 2025 | 11,506.00 | 11,511.00 | 11,397.00 | 11,498.00 | 11,498.00 | 0.04% | 2,518 |
| Sep 11, 2025 | 11,526.00 | 11,542.00 | 11,414.00 | 11,493.00 | 11,493.00 | -0.18% | 18,596 |
| Sep 10, 2025 | 11,524.00 | 11,560.00 | 11,429.00 | 11,514.00 | 11,514.00 | 0.84% | 5,193 |
| Sep 9, 2025 | 11,437.00 | 11,458.00 | 11,324.00 | 11,418.00 | 11,418.00 | -0.14% | 12,716 |
| Sep 8, 2025 | 11,459.00 | 11,473.00 | 11,319.00 | 11,434.00 | 11,434.00 | 0.67% | 15,211 |
| Sep 5, 2025 | 11,600.00 | 11,606.00 | 11,358.00 | 11,358.00 | 11,358.00 | -1.87% | 16,455 |
| Sep 4, 2025 | 11,497.00 | 11,574.00 | 11,316.00 | 11,574.00 | 11,574.00 | 1.69% | 11,905 |
| Sep 3, 2025 | 11,350.00 | 11,461.00 | 11,319.00 | 11,382.00 | 11,382.00 | 0.26% | 10,403 |
| Sep 2, 2025 | 11,346.00 | 11,451.00 | 11,316.00 | 11,353.00 | 11,353.00 | -0.25% | 8,867 |
| Sep 1, 2025 | 11,427.00 | 11,529.00 | 11,330.00 | 11,381.00 | 11,381.00 | -0.78% | 17,243 |
| Aug 29, 2025 | 11,559.00 | 11,559.00 | 11,372.00 | 11,470.00 | 11,470.00 | -0.22% | 5,072 |
| Aug 28, 2025 | 11,514.00 | 11,519.00 | 11,396.00 | 11,495.00 | 11,495.00 | -0.62% | 5,222 |
| Aug 27, 2025 | 11,405.00 | 11,570.00 | 11,405.00 | 11,567.00 | 11,567.00 | 1.44% | 17,903 |
| Aug 26, 2025 | 11,404.00 | 11,404.00 | 11,324.00 | 11,403.00 | 11,403.00 | 0.04% | 7,939 |
| Aug 25, 2025 | 11,375.00 | 11,405.00 | 11,316.00 | 11,399.00 | 11,399.00 | 1.25% | 7,398 |
| Aug 22, 2025 | 11,331.00 | 11,360.00 | 11,246.00 | 11,258.00 | 11,258.00 | -0.92% | 4,413 |
| Aug 21, 2025 | 11,399.00 | 11,399.00 | 11,242.00 | 11,362.00 | 11,362.00 | 1.44% | 8,833 |
| Aug 20, 2025 | 11,389.00 | 11,404.00 | 11,201.00 | 11,201.00 | 11,201.00 | -1.33% | 31,927 |
| Aug 19, 2025 | 11,414.00 | 11,417.00 | 11,326.00 | 11,352.00 | 11,352.00 | -0.39% | 15,171 |
| Aug 18, 2025 | 11,447.00 | 11,447.00 | 11,295.00 | 11,396.00 | 11,396.00 | -0.27% | 20,651 |
| Aug 15, 2025 | 11,442.00 | 11,454.00 | 11,333.00 | 11,427.00 | 11,427.00 | 0.78% | 15,736 |
| Aug 14, 2025 | 11,322.00 | 11,521.00 | 11,322.00 | 11,338.00 | 11,338.00 | 0.47% | 3,813 |
| Aug 13, 2025 | 11,374.00 | 11,475.00 | 11,285.00 | 11,285.00 | 11,285.00 | -0.69% | 10,742 |
| Aug 12, 2025 | 11,367.00 | 11,367.00 | 11,279.00 | 11,363.00 | 11,363.00 | 0.38% | 5,759 |
| Aug 11, 2025 | 11,401.00 | 11,474.00 | 11,289.00 | 11,320.00 | 11,320.00 | -0.34% | 5,161 |
| Aug 8, 2025 | 11,304.00 | 11,359.00 | 11,219.00 | 11,359.00 | 11,359.00 | 0.82% | 7,319 |
| Aug 7, 2025 | 11,240.00 | 11,389.00 | 11,230.00 | 11,267.00 | 11,267.00 | 0.53% | 12,127 |
| Aug 6, 2025 | 11,367.00 | 11,394.00 | 11,190.00 | 11,208.00 | 11,208.00 | -1.66% | 10,929 |
| Aug 5, 2025 | 11,457.00 | 11,476.00 | 11,337.00 | 11,397.00 | 11,397.00 | 0.83% | 13,363 |
| Aug 4, 2025 | 11,327.00 | 11,394.00 | 11,251.00 | 11,303.00 | 11,303.00 | -0.29% | 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 |