10X S&P 500 ETF (JSE:CSP500)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 12,676
+18 (0.14%)
Sep 23, 2026, 3:08 PM SAST
JSE:CSP500 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,697.00 | 12,795.00 | 12,610.00 | 12,676.00 | - | 0.14% | 2,259 |
| Sep 22, 2026 | 12,629.00 | 12,755.00 | 12,611.00 | 12,658.00 | 12,658.00 | 0.52% | 5,931 |
| Sep 21, 2026 | 12,483.00 | 12,630.00 | 12,483.00 | 12,593.00 | 12,593.00 | 0.79% | 3,588 |
| Sep 18, 2026 | 12,525.00 | 12,561.00 | 12,441.00 | 12,494.00 | 12,494.00 | 0.45% | 8,948 |
| Sep 17, 2026 | 12,498.00 | 12,523.00 | 12,400.00 | 12,438.00 | 12,438.00 | 0.19% | 37,556 |
| Sep 16, 2026 | 12,430.00 | 12,474.00 | 12,333.00 | 12,415.00 | 12,415.00 | 0.20% | 5,108 |
| Sep 15, 2026 | 12,430.00 | 12,492.00 | 12,355.00 | 12,390.00 | 12,390.00 | -0.32% | 8,760 |
| Sep 14, 2026 | 12,428.00 | 12,528.00 | 12,320.00 | 12,430.00 | 12,430.00 | 0.27% | 20,295 |
| Sep 11, 2026 | 12,399.00 | 12,439.00 | 12,340.00 | 12,396.00 | 12,396.00 | 0.40% | 4,253 |
| Sep 10, 2026 | 12,380.00 | 12,411.00 | 12,294.00 | 12,347.00 | 12,347.00 | 0.28% | 1,791 |
| Sep 9, 2026 | 12,389.00 | 12,389.00 | 12,271.00 | 12,313.00 | 12,313.00 | -0.46% | 3,146 |
| Sep 8, 2026 | 12,378.00 | 12,476.00 | 12,350.00 | 12,370.00 | 12,370.00 | -0.06% | 2,840 |
| Sep 7, 2026 | 12,426.00 | 12,428.00 | 12,323.00 | 12,378.00 | 12,378.00 | 0.06% | 4,916 |
| Sep 4, 2026 | 12,492.00 | 12,493.00 | 12,317.00 | 12,370.00 | 12,370.00 | 0.01% | 24,507 |
| Sep 3, 2026 | 12,390.00 | 12,419.00 | 12,292.00 | 12,369.00 | 12,369.00 | 0.39% | 50,051 |
| Sep 2, 2026 | 12,443.00 | 12,443.00 | 12,280.00 | 12,321.00 | 12,321.00 | -0.36% | 4,365 |
| Sep 1, 2026 | 12,488.00 | 12,501.00 | 12,328.00 | 12,366.00 | 12,366.00 | -0.63% | 6,536 |
| Aug 31, 2026 | 12,549.00 | 12,549.00 | 12,420.00 | 12,444.00 | 12,444.00 | -0.63% | 29,486 |
| Aug 28, 2026 | 12,438.00 | 12,647.00 | 12,381.00 | 12,523.00 | 12,523.00 | 1.17% | 105,466 |
| Aug 27, 2026 | 12,381.00 | 12,500.00 | 12,281.00 | 12,378.00 | 12,378.00 | 0.65% | 13,710 |
| Aug 26, 2026 | 12,325.00 | 12,350.00 | 12,205.00 | 12,298.00 | 12,298.00 | 0.15% | 18,371 |
| Aug 25, 2026 | 12,376.00 | 12,382.00 | 12,293.00 | 12,280.00 | 12,280.00 | -0.12% | 11,162 |
| Aug 24, 2026 | 12,331.00 | 12,384.00 | 12,265.00 | 12,295.00 | 12,295.00 | -0.28% | 265,823 |
| Aug 21, 2026 | 12,424.00 | 12,424.00 | 12,266.00 | 12,330.00 | 12,330.00 | -1.04% | 13,449 |
| Aug 20, 2026 | 12,527.00 | 12,545.00 | 12,424.00 | 12,459.00 | 12,459.00 | -0.43% | 484,103 |
| Aug 19, 2026 | 12,590.00 | 12,605.00 | 12,500.00 | 12,513.00 | 12,513.00 | -0.44% | 10,748 |
| Aug 18, 2026 | 12,646.00 | 12,646.00 | 12,501.00 | 12,568.00 | 12,568.00 | -0.70% | 83,137 |
| Aug 17, 2026 | 12,669.00 | 12,710.00 | 12,571.00 | 12,656.00 | 12,656.00 | -0.03% | 7,794 |
| Aug 14, 2026 | 12,721.00 | 12,721.00 | 12,626.00 | 12,660.00 | 12,660.00 | -0.02% | 7,015 |
| Aug 13, 2026 | 12,530.00 | 12,710.00 | 12,529.00 | 12,662.00 | 12,662.00 | 0.84% | 2,925 |
| Aug 12, 2026 | 12,604.00 | 12,689.00 | 12,476.00 | 12,556.00 | 12,556.00 | -0.23% | 85,451 |
| Aug 11, 2026 | 12,590.00 | 12,699.00 | 12,523.00 | 12,585.00 | 12,585.00 | 0.29% | 15,979 |
| Aug 7, 2026 | 12,685.00 | 12,688.00 | 12,500.00 | 12,548.00 | 12,548.00 | -0.98% | 57,568 |
| Aug 6, 2026 | 12,731.00 | 12,731.00 | 12,615.00 | 12,672.00 | 12,672.00 | -0.45% | 26,825 |
| Aug 5, 2026 | 12,798.00 | 13,200.00 | 12,681.00 | 12,729.00 | 12,729.00 | 0.72% | 262,100 |
| Aug 4, 2026 | 12,560.00 | 12,673.00 | 12,550.00 | 12,638.00 | 12,638.00 | 0.84% | 13,745 |
| Aug 3, 2026 | 12,476.00 | 12,529.00 | 12,370.00 | 12,533.00 | 12,533.00 | 1.38% | 15,871 |
| Jul 31, 2026 | 12,400.00 | 12,468.00 | 12,303.00 | 12,362.00 | 12,362.00 | 0.48% | 4,108 |
| Jul 30, 2026 | 12,355.00 | 12,355.00 | 12,209.00 | 12,303.00 | 12,303.00 | -1.00% | 4,991 |
| Jul 29, 2026 | 12,527.00 | 12,552.00 | 12,408.00 | 12,427.00 | 12,427.00 | 0.31% | 54,949 |
| Jul 28, 2026 | 12,441.00 | 12,508.00 | 12,329.00 | 12,388.00 | 12,388.00 | -0.15% | 56,477 |
| Jul 27, 2026 | 12,489.00 | 12,565.00 | 12,375.00 | 12,406.00 | 12,406.00 | -0.47% | 10,903 |
| Jul 24, 2026 | 12,489.00 | 12,615.00 | 12,392.00 | 12,464.00 | 12,464.00 | 0.69% | 5,220 |
| Jul 23, 2026 | 12,313.00 | 12,457.00 | 12,190.00 | 12,378.00 | 12,378.00 | 0.50% | 2,755 |
| Jul 22, 2026 | 12,393.00 | 12,413.00 | 12,285.00 | 12,317.00 | 12,317.00 | -0.36% | 60,577 |
| Jul 21, 2026 | 12,386.00 | 12,408.00 | 12,262.00 | 12,361.00 | 12,361.00 | -0.17% | 5,934 |
| Jul 20, 2026 | 12,427.00 | 12,920.00 | 12,305.00 | 12,382.00 | 12,382.00 | -0.06% | 3,128 |
| Jul 17, 2026 | 12,386.00 | 12,459.00 | 12,301.00 | 12,389.00 | 12,389.00 | -0.35% | 95,877 |
| Jul 16, 2026 | 12,358.00 | 12,479.00 | 12,333.00 | 12,432.00 | 12,432.00 | 0.57% | 2,383 |
| Jul 15, 2026 | 12,469.00 | 12,483.00 | 12,356.00 | 12,362.00 | 12,362.00 | 0.19% | 52,438 |