Easyetfs Rf Proprietary Limited - EasyETFs CPI + 3 Actively Managed ETF (JSE:EASY3)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,013.00
+8.00 (0.80%)
Last updated: Sep 21, 2026, 4:14 PM SAST
JSE:EASY3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | -0.10% | - |
| Sep 21, 2026 | 1,004.00 | 1,013.00 | 1,004.00 | 1,009.00 | 1,009.00 | 0.30% | 2,392 |
| Sep 18, 2026 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 0.10% | - |
| Sep 17, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | - | - |
| Sep 16, 2026 | 1,001.00 | 1,001.00 | 1,001.00 | 1,005.00 | 1,005.00 | 0.13% | 12,988 |
| Sep 15, 2026 | 1,015.00 | 1,016.00 | 1,015.00 | 1,011.00 | 1,003.67 | -0.10% | 1,865 |
| Sep 14, 2026 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,004.66 | 0.10% | - |
| Sep 11, 2026 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,003.67 | -0.10% | - |
| Sep 10, 2026 | 1,008.00 | 1,008.00 | 1,008.00 | 1,012.00 | 1,004.66 | 0.20% | 73,572 |
| Sep 9, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,002.68 | -0.20% | - |
| Sep 8, 2026 | 1,017.00 | 1,017.00 | 1,016.00 | 1,012.00 | 1,004.66 | -0.10% | 1,349 |
| Sep 7, 2026 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,005.65 | 0.20% | - |
| Sep 4, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,011.00 | 1,003.67 | -0.30% | 5 |
| Sep 3, 2026 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,006.65 | 0.30% | - |
| Sep 2, 2026 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,003.67 | -0.30% | - |
| Sep 1, 2026 | 1,018.00 | 1,018.00 | 1,018.00 | 1,014.00 | 1,006.65 | -0.20% | 253 |
| Aug 31, 2026 | 1,019.00 | 1,019.00 | 1,011.00 | 1,016.00 | 1,008.63 | -0.20% | 1,572 |
| Aug 28, 2026 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,010.62 | 0.39% | - |
| Aug 27, 2026 | 1,019.00 | 1,019.00 | 1,019.00 | 1,014.00 | 1,006.65 | - | 4,840 |
| Aug 26, 2026 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,006.65 | 0.10% | - |
| Aug 25, 2026 | 1,018.00 | 1,018.00 | 1,016.00 | 1,013.00 | 1,005.65 | -0.20% | 18,941 |
| Aug 24, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,007.64 | -0.10% | - |
| Aug 21, 2026 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,008.63 | - | - |
| Aug 20, 2026 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,008.63 | - | - |
| Aug 19, 2026 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,008.63 | - | - |
| Aug 18, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,016.00 | 1,008.63 | -0.10% | 374 |
| Aug 17, 2026 | 1,021.00 | 1,021.00 | 1,021.00 | 1,017.00 | 1,009.63 | - | 4,162 |
| Aug 14, 2026 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 1,009.63 | 0.10% | - |
| Aug 13, 2026 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,008.63 | -0.49% | - |
| Aug 12, 2026 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,013.60 | -0.10% | - |
| Aug 11, 2026 | 1,025.00 | 1,025.00 | 1,025.00 | 1,022.00 | 1,014.59 | 0.10% | 2,094 |
| Aug 7, 2026 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,013.60 | 0.20% | - |
| Aug 6, 2026 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,011.61 | -0.10% | - |
| Aug 5, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,012.60 | 0.29% | - |
| Aug 4, 2026 | 1,019.00 | 1,019.00 | 1,019.00 | 1,017.00 | 1,009.63 | 0.30% | 417 |
| Aug 3, 2026 | 1,017.00 | 1,017.00 | 1,017.00 | 1,014.00 | 1,006.65 | 0.30% | 3,829 |
| Jul 31, 2026 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,003.67 | 0.40% | - |
| Jul 30, 2026 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 999.70 | -0.20% | - |
| Jul 29, 2026 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,001.68 | -0.20% | - |
| Jul 28, 2026 | 1,016.00 | 1,016.00 | 1,015.00 | 1,011.00 | 1,003.67 | -0.10% | 88,435 |
| Jul 27, 2026 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,004.66 | -0.10% | - |
| Jul 24, 2026 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,005.65 | 0.20% | - |
| Jul 23, 2026 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,003.67 | 0.20% | - |
| Jul 22, 2026 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,001.68 | - | - |
| Jul 21, 2026 | 1,013.00 | 1,013.00 | 1,013.00 | 1,009.00 | 1,001.68 | - | 4,749 |
| Jul 20, 2026 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,001.68 | - | - |
| Jul 17, 2026 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,001.68 | -0.20% | - |
| Jul 16, 2026 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,003.67 | 0.10% | - |
| Jul 15, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,002.68 | - | - |
| Jul 14, 2026 | 1,015.00 | 1,015.00 | 1,014.00 | 1,010.00 | 1,002.68 | -0.10% | 2,889 |