1nvest Gold ETF (JSE:ETFGLD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 66,911
+549 (0.83%)
At close: Oct 30, 2025
JSE:ETFGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 66,120.00 | 67,129.00 | 65,878.00 | 66,911.00 | 66,911.00 | 0.83% | 14,048 |
| Oct 29, 2025 | 66,046.00 | 66,755.00 | 66,008.00 | 66,362.00 | 66,362.00 | 1.40% | 6,874 |
| Oct 28, 2025 | 65,586.00 | 65,835.00 | 64,813.00 | 65,447.00 | 65,447.00 | -1.65% | 12,780 |
| Oct 27, 2025 | 69,999.00 | 69,999.00 | 66,443.00 | 66,544.00 | 66,544.00 | -3.06% | 47,691 |
| Oct 24, 2025 | 69,998.00 | 69,998.00 | 63,000.00 | 68,646.00 | 68,646.00 | -1.05% | 8,965 |
| Oct 23, 2025 | 70,000.00 | 70,000.00 | 68,781.00 | 69,377.00 | 69,377.00 | 2.45% | 14,848 |
| Oct 22, 2025 | 69,543.00 | 69,696.00 | 67,702.00 | 67,715.00 | 67,715.00 | -2.33% | 10,013 |
| Oct 21, 2025 | 72,227.00 | 72,419.00 | 69,132.00 | 69,331.00 | 69,331.00 | -3.92% | 7,986 |
| Oct 20, 2025 | 74,000.00 | 74,000.00 | 70,726.00 | 72,161.00 | 72,161.00 | 1.12% | 33,923 |
| Oct 17, 2025 | 74,500.00 | 76,563.00 | 71,000.00 | 71,361.00 | 71,361.00 | 0.37% | 15,706 |
| Oct 16, 2025 | 73,886.00 | 73,886.00 | 70,734.00 | 71,095.00 | 71,095.00 | 1.03% | 8,722 |
| Oct 15, 2025 | 71,280.00 | 71,280.00 | 69,833.00 | 70,368.00 | 70,368.00 | 1.16% | 31,662 |
| Oct 14, 2025 | 70,999.00 | 70,999.00 | 69,141.00 | 69,559.00 | 69,559.00 | 1.42% | 11,843 |
| Oct 13, 2025 | 67,982.00 | 68,670.00 | 67,956.00 | 68,588.00 | 68,588.00 | 2.99% | 6,768 |
| Oct 10, 2025 | 65,947.00 | 66,671.00 | 65,947.00 | 66,599.00 | 66,599.00 | -0.14% | 9,525 |
| Oct 9, 2025 | 69,001.00 | 69,024.00 | 66,563.00 | 66,695.00 | 66,695.00 | -0.48% | 7,889 |
| Oct 8, 2025 | 67,210.00 | 67,304.00 | 66,815.00 | 67,014.00 | 67,014.00 | 1.06% | 8,280 |
| Oct 7, 2025 | 65,852.00 | 66,353.00 | 65,712.00 | 66,308.00 | 66,308.00 | 0.79% | 3,376 |
| Oct 6, 2025 | 65,472.00 | 66,102.00 | 65,446.00 | 65,787.00 | 65,787.00 | 1.67% | 9,191 |
| Oct 3, 2025 | 64,570.00 | 64,802.00 | 64,273.00 | 64,704.00 | 64,704.00 | 0.99% | 5,689 |
| Oct 2, 2025 | 64,812.00 | 64,858.00 | 64,151.00 | 64,070.00 | 64,070.00 | -0.16% | 8,124 |
| Oct 1, 2025 | 64,251.00 | 64,844.00 | 64,202.00 | 64,170.00 | 64,170.00 | -0.23% | 9,082 |
| Sep 30, 2025 | 64,206.00 | 64,453.00 | 63,418.00 | 64,319.00 | 64,319.00 | 0.76% | 2,368 |
| Sep 29, 2025 | 63,202.00 | 65,988.00 | 63,202.00 | 63,834.00 | 63,834.00 | 0.75% | 6,071 |
| Sep 26, 2025 | 65,207.00 | 65,207.00 | 63,172.00 | 63,356.00 | 63,356.00 | 1.06% | 3,349 |
| Sep 25, 2025 | 62,904.00 | 63,575.00 | 60,001.00 | 62,690.00 | 62,690.00 | -0.34% | 7,693 |
| Sep 23, 2025 | 63,092.00 | 63,445.00 | 62,871.00 | 62,904.00 | 62,904.00 | 0.96% | 9,280 |
| Sep 22, 2025 | 63,790.00 | 63,790.00 | 62,000.00 | 62,307.00 | 62,307.00 | 1.43% | 275,566 |
| Sep 19, 2025 | 61,350.00 | 61,513.00 | 61,113.00 | 61,428.00 | 61,428.00 | 0.43% | 8,353 |
| Sep 18, 2025 | 61,670.00 | 61,670.00 | 61,211.00 | 61,166.00 | 61,166.00 | -1.10% | 764,261 |
| Sep 17, 2025 | 62,456.00 | 63,999.00 | 61,499.00 | 61,845.00 | 61,845.00 | 0.01% | 2,077 |
| Sep 16, 2025 | 59,951.00 | 62,145.00 | 59,951.00 | 61,838.00 | 61,838.00 | 0.62% | 2,514 |
| Sep 15, 2025 | 61,166.00 | 61,468.00 | 60,842.00 | 61,458.00 | 61,458.00 | 0.24% | 7,756 |
| Sep 12, 2025 | 62,998.00 | 62,998.00 | 61,089.00 | 61,313.00 | 61,313.00 | 0.37% | 648 |
| Sep 11, 2025 | 61,614.00 | 61,644.00 | 61,196.00 | 61,087.00 | 61,087.00 | -0.75% | 880 |
| Sep 10, 2025 | 61,870.00 | 62,148.00 | 61,671.00 | 61,550.00 | 61,550.00 | -0.19% | 2,640 |
| Sep 9, 2025 | 61,543.00 | 62,059.00 | 61,522.00 | 61,669.00 | 61,669.00 | -0.04% | 14,147 |
| Sep 8, 2025 | 61,159.00 | 61,742.00 | 61,084.00 | 61,694.00 | 61,694.00 | 1.20% | 7,390 |
| Sep 5, 2025 | 62,600.00 | 62,600.00 | 60,699.00 | 60,961.00 | 60,961.00 | 0.10% | 2,386 |
| Sep 4, 2025 | 62,411.00 | 62,411.00 | 60,721.00 | 60,902.00 | 60,902.00 | 0.26% | 3,903 |
| Sep 3, 2025 | 62,412.00 | 62,412.00 | 60,269.00 | 60,745.00 | 60,745.00 | 1.31% | 26,232 |
| Sep 2, 2025 | 62,060.00 | 62,060.00 | 58,958.00 | 59,959.00 | 59,959.00 | 1.44% | 26,111 |
| Sep 1, 2025 | 58,850.00 | 59,447.00 | 58,636.00 | 59,107.00 | 59,107.00 | 2.22% | 307,756 |
| Aug 29, 2025 | 61,059.00 | 61,059.00 | 58,061.00 | 57,825.00 | 57,825.00 | -0.56% | 269,913 |
| Aug 28, 2025 | 58,003.00 | 58,452.00 | 57,857.00 | 58,152.00 | 58,152.00 | 0.26% | 163,602 |
| Aug 27, 2025 | 57,630.00 | 58,254.00 | 57,630.00 | 58,004.00 | 58,004.00 | 0.69% | 153,685 |
| Aug 26, 2025 | 57,734.00 | 57,761.00 | 57,425.00 | 57,605.00 | 57,605.00 | 0.51% | 2,724 |
| Aug 25, 2025 | 57,000.00 | 57,293.00 | 56,817.00 | 57,314.00 | 57,314.00 | 0.42% | 3,021 |
| Aug 22, 2025 | 57,087.00 | 57,087.00 | 56,586.00 | 57,072.00 | 57,072.00 | -0.35% | 525 |
| Aug 21, 2025 | 57,297.00 | 57,485.00 | 56,818.00 | 57,273.00 | 57,273.00 | -0.04% | 10,489 |