10X S&P 500 ETF (JSE:CSP500)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 11,675
+91 (0.79%)
Oct 10, 2025, 4:28 PM SAST
JSE:CSP500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11,667.00 | 11,700.00 | 11,574.00 | 11,675.00 | 11,700.00 | 0.40% | 2,181 |
| Oct 9, 2025 | 11,678.00 | 11,679.00 | 11,540.00 | 11,629.00 | 11,629.00 | -0.11% | 18,024 |
| Oct 8, 2025 | 11,658.00 | 11,658.00 | 11,519.00 | 11,642.00 | 11,642.00 | -0.15% | 3,747 |
| Oct 7, 2025 | 11,640.00 | 11,670.00 | 11,552.00 | 11,659.00 | 11,659.00 | 0.79% | 30,066 |
| Oct 6, 2025 | 11,677.00 | 11,700.00 | 11,568.00 | 11,568.00 | 11,568.00 | -0.30% | 22,054 |
| Oct 3, 2025 | 11,691.00 | 11,699.00 | 11,544.00 | 11,603.00 | 11,603.00 | -0.54% | 11,317 |
| Oct 2, 2025 | 11,533.00 | 11,666.00 | 11,522.00 | 11,666.00 | 11,666.00 | 1.27% | 13,039 |
| Oct 1, 2025 | 11,510.00 | 11,605.00 | 11,413.00 | 11,520.00 | 11,520.00 | -0.51% | 17,931 |
| Sep 30, 2025 | 11,533.00 | 11,583.00 | 11,457.00 | 11,579.00 | 11,579.00 | 0.65% | 11,173 |
| Sep 29, 2025 | 11,586.00 | 11,619.00 | 11,491.00 | 11,504.00 | 11,504.00 | 0.02% | 12,646 |
| Sep 26, 2025 | 11,599.00 | 11,600.00 | 11,500.00 | 11,502.00 | 11,502.00 | -0.79% | 8,471 |
| Sep 25, 2025 | 11,582.00 | 11,599.00 | 11,436.00 | 11,594.00 | 11,594.00 | 0.26% | 10,882 |
| Sep 23, 2025 | 11,580.00 | 11,693.00 | 11,556.00 | 11,564.00 | 11,564.00 | -0.15% | 5,457 |
| Sep 22, 2025 | 11,506.00 | 11,599.00 | 11,420.00 | 11,581.00 | 11,581.00 | 0.40% | 29,545 |
| Sep 19, 2025 | 11,485.00 | 11,639.00 | 11,470.00 | 11,535.00 | 11,535.00 | -0.66% | 5,026 |
| Sep 18, 2025 | 11,652.00 | 11,737.00 | 11,401.00 | 11,612.00 | 11,612.00 | 0.84% | 19,364 |
| Sep 17, 2025 | 11,551.00 | 11,571.00 | 11,450.00 | 11,515.00 | 11,515.00 | 0.60% | 8,140 |
| Sep 16, 2025 | 11,520.00 | 11,594.00 | 11,446.00 | 11,446.00 | 11,446.00 | -0.14% | 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 |