Easyetfs Rf Proprietary Limited - EasyETFs CPI + 5 Actively Managed ETF (JSE:EASY5)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,013.00
+1.00 (0.10%)
At close: Sep 22, 2026
JSE:EASY5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,018.00 | 1,018.00 | 1,018.00 | 1,013.00 | 1,013.00 | 0.10% | 7,007 |
| Sep 21, 2026 | 1,014.00 | 1,016.00 | 1,014.00 | 1,012.00 | 1,012.00 | 0.50% | 6,146 |
| Sep 18, 2026 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | -0.20% | - |
| Sep 17, 2026 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0.10% | - |
| Sep 16, 2026 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 0.38% | - |
| Sep 15, 2026 | 1,013.00 | 1,013.00 | 1,013.00 | 1,008.00 | 1,004.19 | -0.30% | 3,207 |
| Sep 14, 2026 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,007.17 | - | - |
| Sep 11, 2026 | 1,013.00 | 1,013.00 | 1,013.00 | 1,011.00 | 1,007.17 | - | 60,320 |
| Sep 10, 2026 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,007.17 | 0.10% | - |
| Sep 9, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,006.18 | -0.20% | - |
| Sep 8, 2026 | 1,016.00 | 1,016.00 | 1,016.00 | 1,012.00 | 1,008.17 | - | 1,082 |
| Sep 7, 2026 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,008.17 | 0.10% | - |
| Sep 4, 2026 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,007.17 | -0.10% | - |
| Sep 3, 2026 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,008.17 | 0.40% | - |
| Sep 2, 2026 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,004.19 | -0.40% | - |
| Sep 1, 2026 | 1,017.00 | 1,017.00 | 1,016.00 | 1,012.00 | 1,008.17 | -0.20% | 13,627 |
| Aug 31, 2026 | 1,017.00 | 1,019.00 | 1,017.00 | 1,014.00 | 1,010.16 | -0.39% | 5,860 |
| Aug 28, 2026 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,014.15 | 0.49% | - |
| Aug 27, 2026 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,009.17 | -0.10% | - |
| Aug 26, 2026 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,010.16 | 0.20% | - |
| Aug 25, 2026 | 1,017.00 | 1,017.00 | 1,017.00 | 1,012.00 | 1,008.17 | -0.20% | 628 |
| Aug 24, 2026 | 1,018.00 | 1,018.00 | 1,018.00 | 1,014.00 | 1,010.16 | -0.20% | 30,051 |
| Aug 21, 2026 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,012.16 | 0.20% | - |
| Aug 20, 2026 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,010.16 | - | - |
| Aug 19, 2026 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,010.16 | 0.20% | - |
| Aug 18, 2026 | 1,017.00 | 1,017.00 | 1,017.00 | 1,012.00 | 1,008.17 | -0.30% | 967 |
| Aug 17, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,011.16 | 0.10% | - |
| Aug 14, 2026 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,010.16 | -0.10% | - |
| Aug 13, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,011.16 | 0.20% | - |
| Aug 12, 2026 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,009.17 | -0.39% | - |
| Aug 11, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,017.00 | 1,013.15 | -0.20% | 181 |
| Aug 7, 2026 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,015.14 | 0.20% | - |
| Aug 6, 2026 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 1,013.15 | -0.10% | - |
| Aug 5, 2026 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,014.15 | 0.49% | - |
| Aug 4, 2026 | 1,016.00 | 1,016.00 | 1,016.00 | 1,013.00 | 1,009.17 | 0.50% | 448 |
| Aug 3, 2026 | 1,011.00 | 1,011.00 | 1,011.00 | 1,008.00 | 1,004.19 | 0.30% | 6,040 |
| Jul 31, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,001.20 | 0.40% | - |
| Jul 30, 2026 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 997.21 | -0.30% | - |
| Jul 29, 2026 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,000.20 | -0.20% | - |
| Jul 28, 2026 | 1,009.00 | 1,009.00 | 1,009.00 | 1,006.00 | 1,002.19 | - | 75,914 |
| Jul 27, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,006.00 | 1,002.19 | -0.10% | 1,575 |
| Jul 24, 2026 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,003.19 | 0.30% | - |
| Jul 23, 2026 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,000.20 | 0.10% | - |
| Jul 22, 2026 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 999.21 | - | - |
| Jul 21, 2026 | 1,005.00 | 1,005.00 | 998.00 | 1,003.00 | 999.21 | -0.10% | 3,350 |
| Jul 20, 2026 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,000.20 | 0.10% | - |
| Jul 17, 2026 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 999.21 | -0.30% | - |
| Jul 16, 2026 | 1,008.00 | 1,008.00 | 1,008.00 | 1,006.00 | 1,002.19 | 0.10% | 6,625 |
| Jul 15, 2026 | 1,001.00 | 1,001.00 | 1,001.00 | 1,005.00 | 1,001.20 | - | 9,316 |
| Jul 14, 2026 | 1,001.00 | 1,001.00 | 1,001.00 | 1,005.00 | 1,001.20 | - | 200 |