1nvest Gold ETF (JSE:ETFGLD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 67,626
-194 (-0.29%)
Last updated: Sep 22, 2026, 3:56 PM SAST
JSE:ETFGLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 67,852.00 | 68,032.00 | 67,580.00 | 67,606.00 | 67,606.00 | -0.32% | 1,577 |
| Sep 21, 2026 | 68,023.00 | 68,539.00 | 67,909.00 | 67,820.00 | 67,820.00 | -0.87% | 671 |
| Sep 18, 2026 | 68,791.00 | 68,865.00 | 68,422.00 | 68,417.00 | 68,417.00 | 0.17% | 775 |
| Sep 17, 2026 | 68,000.00 | 68,428.00 | 67,493.00 | 68,300.00 | 68,300.00 | 0.18% | 1,387 |
| Sep 16, 2026 | 67,155.00 | 68,338.00 | 67,155.00 | 68,174.00 | 68,174.00 | 1.75% | 2,993 |
| Sep 15, 2026 | 75,065.00 | 75,065.00 | 67,003.00 | 67,004.00 | 67,004.00 | -0.22% | 3,503 |
| Sep 14, 2026 | 68,733.00 | 68,733.00 | 67,038.00 | 67,155.00 | 67,155.00 | -1.32% | 1,969 |
| Sep 11, 2026 | 67,598.00 | 68,366.00 | 67,326.00 | 68,052.00 | 68,052.00 | 0.19% | 2,800 |
| Sep 10, 2026 | 70,000.00 | 70,000.00 | 67,834.00 | 67,920.00 | 67,920.00 | -0.49% | 2,764 |
| Sep 9, 2026 | 67,791.00 | 68,235.00 | 67,791.00 | 68,253.00 | 68,253.00 | 0.83% | 1,679 |
| Sep 8, 2026 | 68,164.00 | 68,227.00 | 67,700.00 | 67,693.00 | 67,693.00 | -0.50% | 1,012 |
| Sep 7, 2026 | 68,100.00 | 68,100.00 | 67,610.00 | 68,034.00 | 68,034.00 | -0.06% | 788 |
| Sep 4, 2026 | 69,056.00 | 69,123.00 | 67,804.00 | 68,077.00 | 68,077.00 | -1.42% | 963 |
| Sep 3, 2026 | 68,550.00 | 69,308.00 | 68,317.00 | 69,056.00 | 69,056.00 | 1.92% | 2,776 |
| Sep 2, 2026 | 67,503.00 | 67,763.00 | 67,005.00 | 67,758.00 | 67,758.00 | 0.12% | 2,046 |
| Sep 1, 2026 | 68,900.00 | 68,901.00 | 67,634.00 | 67,676.00 | 67,676.00 | -1.79% | 9,117 |
| Aug 31, 2026 | 69,129.00 | 69,349.00 | 68,822.00 | 68,906.00 | 68,906.00 | -5.29% | 6,946 |
| Aug 28, 2026 | 71,018.00 | 71,152.00 | 70,860.00 | 72,751.00 | 72,751.00 | 2.90% | 3,530 |
| Aug 27, 2026 | 70,831.00 | 71,180.00 | 70,314.00 | 70,704.00 | 70,704.00 | -0.37% | 2,300 |
| Aug 26, 2026 | 71,273.00 | 71,273.00 | 70,828.00 | 70,966.00 | 70,966.00 | -0.35% | 3,647 |
| Aug 25, 2026 | 72,245.00 | 72,245.00 | 70,943.00 | 71,218.00 | 71,218.00 | -1.41% | 3,632 |
| Aug 24, 2026 | 71,250.00 | 72,205.00 | 71,250.00 | 72,237.00 | 72,237.00 | 1.85% | 2,523 |
| Aug 21, 2026 | 70,726.00 | 71,004.00 | 70,633.00 | 70,926.00 | 70,926.00 | 1.27% | 2,513 |
| Aug 20, 2026 | 70,804.00 | 70,804.00 | 69,334.00 | 70,034.00 | 70,034.00 | 0.76% | 25,120 |
| Aug 19, 2026 | 68,661.00 | 69,737.00 | 67,979.00 | 69,507.00 | 69,507.00 | 1.23% | 6,598 |
| Aug 18, 2026 | 70,812.00 | 70,812.00 | 67,892.00 | 68,661.00 | 68,661.00 | -0.37% | 1,831 |
| Aug 17, 2026 | 64,898.00 | 68,772.00 | 64,898.00 | 68,913.00 | 68,913.00 | 0.88% | 1,518 |
| Aug 14, 2026 | 67,696.00 | 68,485.00 | 67,696.00 | 68,310.00 | 68,310.00 | 0.01% | 415 |
| Aug 13, 2026 | 68,780.00 | 68,781.00 | 65,951.00 | 68,306.00 | 68,306.00 | -0.69% | 681 |
| Aug 12, 2026 | 68,790.00 | 69,156.00 | 68,488.00 | 68,783.00 | 68,783.00 | 0.33% | 5,322 |
| Aug 11, 2026 | 68,000.00 | 68,719.00 | 68,000.00 | 68,557.00 | 68,557.00 | 1.27% | 1,740 |
| Aug 7, 2026 | 67,648.00 | 68,000.00 | 67,356.00 | 67,698.00 | 67,698.00 | 0.84% | 3,002 |
| Aug 6, 2026 | 66,900.00 | 67,462.00 | 66,900.00 | 67,137.00 | 67,137.00 | 0.53% | 2,148 |
| Aug 5, 2026 | 66,899.00 | 66,899.00 | 65,644.00 | 66,783.00 | 66,783.00 | 3.53% | 11,690 |
| Aug 4, 2026 | 64,903.00 | 66,898.00 | 64,327.00 | 64,505.00 | 64,505.00 | 0.38% | 1,491 |
| Aug 3, 2026 | 62,003.00 | 64,896.00 | 62,003.00 | 64,260.00 | 64,260.00 | -0.37% | 1,356 |
| Jul 31, 2026 | 64,734.00 | 64,926.00 | 64,354.00 | 64,498.00 | 64,498.00 | -1.25% | 18,776 |
| Jul 30, 2026 | 62,194.00 | 65,376.00 | 62,194.00 | 65,315.00 | 65,315.00 | 0.95% | 793 |
| Jul 29, 2026 | 66,693.00 | 66,693.00 | 64,750.00 | 64,698.00 | 64,698.00 | -0.37% | 516 |
| Jul 28, 2026 | 66,899.00 | 66,899.00 | 64,895.00 | 64,937.00 | 64,937.00 | -1.17% | 6,969 |
| Jul 27, 2026 | 66,117.00 | 66,208.00 | 65,603.00 | 65,706.00 | 65,706.00 | -0.34% | 21,443 |
| Jul 24, 2026 | 65,486.00 | 66,453.00 | 65,486.00 | 65,933.00 | 65,933.00 | 0.68% | 937 |
| Jul 23, 2026 | 65,226.00 | 65,432.00 | 64,497.00 | 65,486.00 | 65,486.00 | -0.30% | 16,782 |
| Jul 22, 2026 | 65,272.00 | 65,684.00 | 65,253.00 | 65,683.00 | 65,683.00 | 1.63% | 173 |
| Jul 21, 2026 | 64,681.00 | 64,681.00 | 64,300.00 | 64,631.00 | 64,631.00 | 1.22% | 299 |
| Jul 20, 2026 | 66,648.00 | 66,648.00 | 63,739.00 | 63,849.00 | 63,849.00 | 0.40% | 8,184 |
| Jul 17, 2026 | 66,411.00 | 66,411.00 | 63,322.00 | 63,596.00 | 63,596.00 | 0.55% | 1,835 |
| Jul 16, 2026 | 63,477.00 | 63,742.00 | 63,245.00 | 63,250.00 | 63,250.00 | -0.98% | 639 |
| Jul 15, 2026 | 63,543.00 | 63,871.00 | 63,464.00 | 63,873.00 | 63,873.00 | -0.64% | 370 |
| Jul 14, 2026 | 62,001.00 | 64,533.00 | 62,001.00 | 64,282.00 | 64,282.00 | 1.57% | 5,789 |