10X S&P 500 ETF (JSE:CSP500)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 12,176
+141 (1.17%)
Jun 15, 2026, 4:49 PM SAST
JSE:CSP500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 12,094.00 | 12,224.00 | 12,064.00 | 12,176.00 | 12,176.00 | 1.17% | 9,725 |
| Jun 12, 2026 | 12,070.00 | 12,107.00 | 11,990.00 | 12,035.00 | 12,035.00 | 0.48% | 5,070 |
| Jun 11, 2026 | 11,957.00 | 12,119.00 | 11,916.00 | 11,978.00 | 11,978.00 | -1.22% | 10,209 |
| Jun 10, 2026 | 12,191.00 | 12,192.00 | 12,050.00 | 12,126.00 | 12,126.00 | 0.29% | 8,640 |
| Jun 9, 2026 | 12,206.00 | 12,264.00 | 12,050.00 | 12,091.00 | 12,091.00 | -1.33% | 6,354 |
| Jun 8, 2026 | 12,347.00 | 12,348.00 | 12,166.00 | 12,254.00 | 12,254.00 | -0.13% | 7,164 |
| Jun 5, 2026 | 12,236.00 | 12,500.00 | 12,171.00 | 12,270.00 | 12,270.00 | -0.86% | 52,523 |
| Jun 4, 2026 | 12,295.00 | 12,333.00 | 12,124.00 | 12,376.00 | 12,376.00 | 0.34% | 9,163 |
| Jun 3, 2026 | 12,395.00 | 12,400.00 | 12,274.00 | 12,334.00 | 12,334.00 | 0.47% | 22,339 |
| Jun 2, 2026 | 12,389.00 | 12,389.00 | 12,222.00 | 12,276.00 | 12,276.00 | -1.10% | 12,347 |
| Jun 1, 2026 | 12,320.00 | 12,499.00 | 12,293.00 | 12,413.00 | 12,413.00 | 1.28% | 13,497 |
| May 29, 2026 | 12,299.00 | 12,379.00 | 12,201.00 | 12,256.00 | 12,256.00 | 0.27% | 21,354 |
| May 28, 2026 | 12,359.00 | 12,359.00 | 12,167.00 | 12,223.00 | 12,223.00 | -0.16% | 6,153 |
| May 27, 2026 | 12,314.00 | 12,369.00 | 12,194.00 | 12,242.00 | 12,242.00 | -0.25% | 10,843 |
| May 26, 2026 | 12,295.00 | 12,315.00 | 12,167.00 | 12,273.00 | 12,273.00 | 0.38% | 31,565 |
| May 25, 2026 | 12,256.00 | 12,314.00 | 12,193.00 | 12,227.00 | 12,227.00 | 0.05% | 27,791 |
| May 22, 2026 | 12,314.00 | 12,314.00 | 12,175.00 | 12,221.00 | 12,221.00 | 0.48% | 5,623 |
| May 21, 2026 | 12,182.00 | 12,301.00 | 12,142.00 | 12,163.00 | 12,163.00 | 0.16% | 14,074 |
| May 20, 2026 | 12,283.00 | 12,302.00 | 12,130.00 | 12,144.00 | 12,144.00 | -0.72% | 80,205 |
| May 19, 2026 | 12,329.00 | 12,380.00 | 12,124.00 | 12,232.00 | 12,232.00 | -0.07% | 24,890 |
| May 18, 2026 | 12,307.00 | 12,356.00 | 12,171.00 | 12,241.00 | 12,241.00 | -0.54% | 34,203 |
| May 15, 2026 | 12,415.00 | 12,431.00 | 12,251.00 | 12,307.00 | 12,307.00 | 0.63% | 7,626 |
| May 14, 2026 | 12,218.00 | 12,298.00 | 12,124.00 | 12,230.00 | 12,230.00 | 0.96% | 12,662 |
| May 13, 2026 | 12,150.00 | 12,150.00 | 12,063.00 | 12,114.00 | 12,114.00 | -0.20% | 6,116 |
| May 12, 2026 | 12,194.00 | 12,194.00 | 12,090.00 | 12,138.00 | 12,138.00 | 0.56% | 7,111 |
| May 11, 2026 | 12,121.00 | 12,121.00 | 12,025.00 | 12,070.00 | 12,070.00 | 0.41% | 8,904 |
| May 8, 2026 | 12,080.00 | 12,107.00 | 11,982.00 | 12,021.00 | 12,021.00 | 0.58% | 11,117 |
| May 7, 2026 | 12,064.00 | 12,069.00 | 11,801.00 | 11,952.00 | 11,952.00 | -0.17% | 5,164 |
| May 6, 2026 | 12,004.00 | 12,049.00 | 11,886.00 | 11,972.00 | 11,972.00 | -0.26% | 5,492 |
| May 5, 2026 | 12,013.00 | 12,108.00 | 11,950.00 | 12,003.00 | 12,003.00 | 0.49% | 62,246 |
| May 4, 2026 | 12,004.00 | 12,004.00 | 11,870.00 | 11,945.00 | 11,945.00 | -0.46% | 25,033 |
| Apr 30, 2026 | 12,003.00 | 12,050.00 | 11,913.00 | 12,000.00 | 12,000.00 | 1.13% | 19,771 |
| Apr 29, 2026 | 11,845.00 | 12,100.00 | 11,701.00 | 11,866.00 | 11,866.00 | 0.60% | 14,298 |
| Apr 28, 2026 | 11,800.00 | 11,923.00 | 11,758.00 | 11,795.00 | 11,795.00 | 0.43% | 27,186 |
| Apr 24, 2026 | 11,744.00 | 11,779.00 | 11,625.00 | 11,744.00 | 11,744.00 | 0.46% | 7,777 |
| Apr 23, 2026 | 11,629.00 | 11,749.00 | 11,585.00 | 11,690.00 | 11,690.00 | 0.44% | 11,760 |
| Apr 22, 2026 | 11,689.00 | 11,689.00 | 11,585.00 | 11,639.00 | 11,639.00 | 0.26% | 13,937 |
| Apr 21, 2026 | 11,619.00 | 11,711.00 | 11,586.00 | 11,648.00 | 11,609.26 | 0.48% | 6,055 |
| Apr 20, 2026 | 11,635.00 | 11,656.00 | 11,400.00 | 11,592.00 | 11,553.45 | 0.50% | 8,932 |
| Apr 17, 2026 | 11,619.00 | 11,619.00 | 11,500.00 | 11,534.00 | 11,495.64 | 0.54% | 7,053 |
| Apr 16, 2026 | 11,430.00 | 11,538.00 | 11,400.00 | 11,472.00 | 11,433.85 | 0.53% | 8,501 |
| Apr 15, 2026 | 11,384.00 | 11,483.00 | 11,340.00 | 11,411.00 | 11,373.05 | 1.24% | 17,278 |
| Apr 14, 2026 | 11,322.00 | 11,337.00 | 11,234.00 | 11,271.00 | 11,233.51 | 0.28% | 3,873 |
| Apr 13, 2026 | 11,273.00 | 11,273.00 | 11,140.00 | 11,240.00 | 11,202.62 | 0.38% | 23,541 |
| Apr 10, 2026 | 11,242.00 | 11,264.00 | 11,154.00 | 11,198.00 | 11,160.76 | 0.69% | 6,960 |
| Apr 9, 2026 | 11,160.00 | 11,190.00 | 11,075.00 | 11,121.00 | 11,084.01 | 0.40% | 20,260 |
| Apr 8, 2026 | 11,163.00 | 11,258.00 | 11,016.00 | 11,077.00 | 11,040.16 | -0.16% | 60,526 |
| Apr 7, 2026 | 11,172.00 | 11,270.00 | 11,051.00 | 11,095.00 | 11,058.10 | -0.04% | 26,728 |
| Apr 2, 2026 | 11,066.00 | 11,142.00 | 10,969.00 | 11,099.00 | 11,062.09 | 0.69% | 18,207 |
| Apr 1, 2026 | 11,089.00 | 11,120.00 | 10,894.00 | 11,023.00 | 10,986.34 | 0.47% | 26,365 |