10X S&P South Africa Top50 Index ETF (JSE:CTOP50)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,548.00
+12.00 (0.26%)
Last updated: Sep 22, 2026, 4:38 PM SAST
JSE:CTOP50 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4,545.00 | 4,586.00 | 4,521.00 | 4,548.00 | 4,548.00 | 0.26% | 455,469 |
| Sep 21, 2026 | 4,570.00 | 4,598.00 | 4,546.00 | 4,536.00 | 4,536.00 | -0.22% | 48,064 |
| Sep 18, 2026 | 4,582.00 | 4,601.00 | 4,561.00 | 4,546.00 | 4,546.00 | -0.92% | 5,164 |
| Sep 17, 2026 | 4,607.00 | 4,615.00 | 4,548.00 | 4,588.00 | 4,588.00 | 0.72% | 121,670 |
| Sep 16, 2026 | 4,572.00 | 4,604.00 | 4,539.00 | 4,555.00 | 4,555.00 | -0.35% | 71,018 |
| Sep 15, 2026 | 4,542.00 | 4,590.00 | 4,509.00 | 4,571.00 | 4,571.00 | -0.02% | 68,119 |
| Sep 14, 2026 | 4,628.00 | 4,628.00 | 4,542.00 | 4,572.00 | 4,572.00 | -1.49% | 19,772 |
| Sep 11, 2026 | 4,642.00 | 4,664.00 | 4,622.00 | 4,641.00 | 4,641.00 | 0.32% | 67,128 |
| Sep 10, 2026 | 4,710.00 | 4,710.00 | 4,629.00 | 4,626.00 | 4,626.00 | -1.03% | 295,142 |
| Sep 9, 2026 | 4,715.00 | 4,715.00 | 4,635.00 | 4,674.00 | 4,674.00 | -0.40% | 43,755 |
| Sep 8, 2026 | 4,659.00 | 4,705.00 | 4,637.00 | 4,693.00 | 4,693.00 | 0.19% | 45,556 |
| Sep 7, 2026 | 4,683.00 | 4,700.00 | 4,667.00 | 4,684.00 | 4,684.00 | 0.19% | 29,086 |
| Sep 4, 2026 | 4,654.00 | 4,721.00 | 4,654.00 | 4,675.00 | 4,675.00 | 0.13% | 21,978 |
| Sep 3, 2026 | 4,627.00 | 4,690.00 | 4,609.00 | 4,669.00 | 4,669.00 | 1.26% | 78,656 |
| Sep 2, 2026 | 4,638.00 | 4,638.00 | 4,587.00 | 4,611.00 | 4,611.00 | -0.22% | 25,002 |
| Sep 1, 2026 | 4,637.00 | 4,661.00 | 4,587.00 | 4,621.00 | 4,621.00 | -0.60% | 47,005 |
| Aug 31, 2026 | 4,685.00 | 4,711.00 | 4,636.00 | 4,649.00 | 4,649.00 | -0.87% | 17,420 |
| Aug 28, 2026 | 4,665.00 | 4,731.00 | 4,665.00 | 4,690.00 | 4,690.00 | 0.75% | 65,777 |
| Aug 27, 2026 | 4,679.00 | 4,688.00 | 4,634.00 | 4,655.00 | 4,655.00 | -0.15% | 59,720 |
| Aug 26, 2026 | 4,692.00 | 4,692.00 | 4,653.00 | 4,662.00 | 4,662.00 | 0.30% | 100,229 |
| Aug 25, 2026 | 4,653.00 | 4,674.00 | 4,615.00 | 4,648.00 | 4,648.00 | -0.19% | 274,920 |
| Aug 24, 2026 | 4,701.00 | 4,714.00 | 4,662.00 | 4,657.00 | 4,657.00 | -1.10% | 8,468 |
| Aug 21, 2026 | 4,701.00 | 4,739.00 | 4,684.00 | 4,709.00 | 4,709.00 | 2.21% | 279,700 |
| Aug 20, 2026 | 4,635.00 | 4,644.00 | 4,562.00 | 4,607.00 | 4,607.00 | -0.45% | 17,816 |
| Aug 19, 2026 | 4,528.00 | 4,629.00 | 4,513.00 | 4,628.00 | 4,628.00 | 2.25% | 504,526 |
| Aug 18, 2026 | 4,569.00 | 4,579.00 | 4,515.00 | 4,526.00 | 4,526.00 | -1.03% | 41,217 |
| Aug 17, 2026 | 4,557.00 | 4,589.00 | 4,541.00 | 4,573.00 | 4,573.00 | 0.66% | 57,312 |
| Aug 14, 2026 | 4,555.00 | 4,555.00 | 4,518.00 | 4,543.00 | 4,543.00 | -0.07% | 19,457 |
| Aug 13, 2026 | 4,557.00 | 4,560.00 | 4,513.00 | 4,546.00 | 4,546.00 | -0.68% | 209,898 |
| Aug 12, 2026 | 4,626.00 | 4,638.00 | 4,599.00 | 4,577.00 | 4,577.00 | -0.80% | 6,389 |
| Aug 11, 2026 | 4,691.00 | 4,691.00 | 4,614.00 | 4,614.00 | 4,614.00 | -1.28% | 128,425 |
| Aug 7, 2026 | 4,610.00 | 4,685.00 | 4,587.00 | 4,674.00 | 4,674.00 | 1.83% | 31,464 |
| Aug 6, 2026 | 4,597.00 | 4,607.00 | 4,564.00 | 4,590.00 | 4,590.00 | 0.15% | 252,828 |
| Aug 5, 2026 | 4,611.00 | 4,611.00 | 4,546.00 | 4,583.00 | 4,583.00 | 0.99% | 85,678 |
| Aug 4, 2026 | 4,478.00 | 4,552.00 | 4,474.00 | 4,538.00 | 4,538.00 | 1.82% | 17,760 |
| Aug 3, 2026 | 4,466.00 | 4,481.00 | 4,424.00 | 4,457.00 | 4,457.00 | 0.70% | 57,561 |
| Jul 31, 2026 | 4,441.00 | 4,476.00 | 4,436.00 | 4,426.00 | 4,426.00 | -0.27% | 88,288 |
| Jul 30, 2026 | 4,386.00 | 4,453.00 | 4,357.00 | 4,438.00 | 4,438.00 | 1.63% | 24,162 |
| Jul 29, 2026 | 4,421.00 | 4,425.00 | 4,374.00 | 4,367.00 | 4,367.00 | 0.34% | 433,830 |
| Jul 28, 2026 | 4,372.00 | 4,395.00 | 4,340.00 | 4,352.00 | 4,352.00 | 0.02% | 141,567 |
| Jul 27, 2026 | 4,378.00 | 4,428.00 | 4,342.00 | 4,351.00 | 4,351.00 | 0.32% | 617,434 |
| Jul 24, 2026 | 4,303.00 | 4,354.00 | 4,298.00 | 4,337.00 | 4,337.00 | 0.81% | 40,917 |
| Jul 23, 2026 | 4,348.00 | 4,348.00 | 4,279.00 | 4,302.00 | 4,302.00 | -1.35% | 34,474 |
| Jul 22, 2026 | 4,312.00 | 4,377.00 | 4,312.00 | 4,361.00 | 4,361.00 | 0.69% | 45,974 |
| Jul 21, 2026 | 4,343.00 | 4,389.00 | 4,294.00 | 4,331.00 | 4,331.00 | 0.14% | 47,107 |
| Jul 20, 2026 | 4,378.00 | 4,378.00 | 4,311.00 | 4,325.00 | 4,325.00 | -0.53% | 51,653 |
| Jul 17, 2026 | 4,366.00 | 4,369.00 | 4,321.00 | 4,348.00 | 4,348.00 | -0.75% | 39,079 |
| Jul 16, 2026 | 4,381.00 | 4,434.00 | 4,370.00 | 4,381.00 | 4,381.00 | - | 18,033 |
| Jul 15, 2026 | 4,343.00 | 4,389.00 | 4,343.00 | 4,381.00 | 4,381.00 | 0.20% | 17,276 |
| Jul 14, 2026 | 4,374.00 | 4,432.00 | 4,354.00 | 4,413.00 | 4,372.25 | 0.32% | 33,846 |