10X S&P 500 ETF (JSE:CSP500)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 11,744
+54 (0.46%)
Apr 24, 2026, 4:42 PM SAST
JSE:CSP500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.08% | 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 |
| Mar 31, 2026 | 10,968.00 | 11,005.00 | 10,881.00 | 10,971.00 | 10,934.51 | 0.03% | 12,356 |
| Mar 30, 2026 | 11,000.00 | 11,045.00 | 10,864.00 | 10,968.00 | 10,931.52 | -0.39% | 29,896 |
| Mar 27, 2026 | 11,200.00 | 11,648.00 | 11,000.00 | 11,011.00 | 10,974.38 | -0.80% | 13,865 |
| Mar 26, 2026 | 11,116.00 | 11,239.00 | 11,093.00 | 11,100.00 | 11,063.08 | -0.43% | 10,436 |
| Mar 25, 2026 | 11,222.00 | 11,236.00 | 11,068.00 | 11,148.00 | 11,110.92 | 0.13% | 13,887 |
| Mar 24, 2026 | 11,015.00 | 11,241.00 | 11,015.00 | 11,133.00 | 11,095.97 | 0.62% | 33,186 |
| Mar 23, 2026 | 11,161.00 | 11,400.00 | 11,002.00 | 11,064.00 | 11,027.20 | -0.74% | 26,836 |
| Mar 20, 2026 | 11,066.00 | 11,191.00 | 11,000.00 | 11,147.00 | 11,109.93 | 0.30% | 26,663 |
| Mar 19, 2026 | 11,286.00 | 11,288.00 | 11,093.00 | 11,114.00 | 11,077.04 | -1.15% | 9,864 |
| Mar 18, 2026 | 11,222.00 | 11,326.00 | 11,169.00 | 11,243.00 | 11,205.61 | 0.19% | 8,512 |
| Mar 17, 2026 | 11,202.00 | 11,253.00 | 11,115.00 | 11,222.00 | 11,184.68 | 0.17% | 5,881 |
| Mar 16, 2026 | 11,161.00 | 11,292.00 | 11,152.00 | 11,203.00 | 11,165.74 | 0.04% | 9,130 |
| Mar 13, 2026 | 11,271.00 | 11,294.00 | 11,161.00 | 11,199.00 | 11,161.75 | -0.04% | 11,681 |
| Mar 12, 2026 | 11,182.00 | 11,268.00 | 11,096.00 | 11,203.00 | 11,165.74 | 1.00% | 4,694 |
| Mar 11, 2026 | 11,004.00 | 11,179.00 | 11,004.00 | 11,092.00 | 11,055.11 | 0.46% | 13,099 |
| Mar 10, 2026 | 11,092.00 | 11,167.00 | 11,001.00 | 11,041.00 | 11,004.28 | -0.42% | 8,297 |
| Mar 9, 2026 | 11,790.00 | 11,790.00 | 11,000.00 | 11,088.00 | 11,051.12 | -1.30% | 10,424 |
| Mar 6, 2026 | 11,373.00 | 11,388.00 | 11,214.00 | 11,234.00 | 11,196.64 | -1.01% | 14,107 |
| Mar 5, 2026 | 11,294.00 | 11,407.00 | 11,206.00 | 11,349.00 | 11,311.25 | 1.59% | 19,438 |
| Mar 4, 2026 | 11,260.00 | 11,425.00 | 11,103.00 | 11,171.00 | 11,133.85 | -0.15% | 26,914 |
| Mar 3, 2026 | 10,875.00 | 11,249.00 | 10,875.00 | 11,188.00 | 11,150.79 | 1.46% | 21,622 |
| Mar 2, 2026 | 10,940.00 | 11,077.00 | 10,876.00 | 11,027.00 | 10,990.33 | 0.86% | 134,243 |
| Feb 27, 2026 | 11,010.00 | 11,425.00 | 10,906.00 | 10,933.00 | 10,896.64 | -0.66% | 15,379 |
| Feb 26, 2026 | 10,973.00 | 11,117.00 | 10,973.00 | 11,006.00 | 10,969.40 | 0.32% | 9,255 |
| Feb 25, 2026 | 10,925.00 | 11,222.00 | 10,875.00 | 10,971.00 | 10,934.51 | 0.42% | 16,476 |
| Feb 24, 2026 | 10,876.00 | 11,000.00 | 10,875.00 | 10,925.00 | 10,888.66 | -0.41% | 9,726 |
| Feb 23, 2026 | 10,943.00 | 11,089.00 | 10,943.00 | 10,970.00 | 10,933.52 | -0.50% | 15,587 |
| Feb 20, 2026 | 11,110.00 | 11,190.00 | 10,990.00 | 11,025.00 | 10,988.33 | -0.31% | 14,490 |
| Feb 19, 2026 | 11,104.00 | 11,110.00 | 11,000.00 | 11,059.00 | 11,022.22 | 0.34% | 17,278 |
| Feb 18, 2026 | 10,985.00 | 11,066.00 | 10,924.00 | 11,022.00 | 10,985.34 | 0.88% | 12,249 |
| Feb 17, 2026 | 10,951.00 | 10,988.00 | 10,885.00 | 10,926.00 | 10,889.66 | 0.01% | 16,274 |
| Feb 16, 2026 | 10,961.00 | 10,996.00 | 10,876.00 | 10,925.00 | 10,888.66 | -0.02% | 33,699 |
| Feb 13, 2026 | 10,970.00 | 11,148.00 | 10,884.00 | 10,927.00 | 10,890.66 | -0.67% | 20,231 |
| Feb 12, 2026 | 11,120.00 | 11,148.00 | 10,979.00 | 11,001.00 | 10,964.41 | -0.85% | 9,830 |