1nvest Rhodium ETF (JSE:ETFRHO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 153,017
-2,399 (-1.54%)
At close: Apr 21, 2026
JSE:ETFRHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 146,300.00 | 146,300.00 | 146,281.00 | 146,281.00 | - | -4.40% | - |
| Apr 21, 2026 | 156,970.00 | 159,525.00 | 150,001.00 | 153,017.00 | 153,017.00 | -1.54% | 1,721 |
| Apr 20, 2026 | 145,000.00 | 158,392.00 | 145,000.00 | 155,416.00 | 155,416.00 | 2.10% | 59 |
| Apr 17, 2026 | 145,980.00 | 155,481.00 | 145,980.00 | 152,222.00 | 152,222.00 | -0.94% | 732 |
| Apr 16, 2026 | 156,000.00 | 156,000.00 | 151,000.00 | 153,663.00 | 153,663.00 | 0.87% | 82 |
| Apr 15, 2026 | 154,702.00 | 154,775.00 | 152,000.00 | 152,336.00 | 152,336.00 | -0.30% | 101 |
| Apr 14, 2026 | 150,790.00 | 153,495.00 | 150,790.00 | 152,792.00 | 152,792.00 | 1.33% | 320 |
| Apr 13, 2026 | 155,690.00 | 155,690.00 | 146,248.00 | 150,790.00 | 150,790.00 | -1.76% | 555 |
| Apr 10, 2026 | 151,999.00 | 155,299.00 | 151,301.00 | 153,497.00 | 153,497.00 | 1.41% | 680 |
| Apr 9, 2026 | 158,000.00 | 159,765.00 | 151,000.00 | 151,368.00 | 151,368.00 | -1.52% | 357 |
| Apr 8, 2026 | 155,596.00 | 157,400.00 | 150,875.00 | 153,711.00 | 153,711.00 | 1.88% | 149 |
| Apr 7, 2026 | 148,000.00 | 157,154.00 | 148,000.00 | 150,875.00 | 150,875.00 | 2.78% | 873 |
| Apr 2, 2026 | 149,599.00 | 150,049.00 | 142,247.00 | 146,800.00 | 146,800.00 | -2.17% | 760 |
| Apr 1, 2026 | 153,746.00 | 156,388.00 | 144,914.00 | 150,050.00 | 150,050.00 | 2.48% | 858 |
| Mar 31, 2026 | 155,999.00 | 158,186.00 | 142,850.00 | 146,425.00 | 146,425.00 | -6.22% | 67,591 |
| Mar 30, 2026 | 158,761.00 | 158,761.00 | 152,066.00 | 156,131.00 | 156,131.00 | -0.67% | 83 |
| Mar 27, 2026 | 160,821.00 | 163,508.00 | 152,780.00 | 157,189.00 | 157,189.00 | -4.97% | 3,903 |
| Mar 26, 2026 | 167,704.00 | 167,704.00 | 167,704.00 | 165,410.00 | 165,410.00 | -0.33% | 5 |
| Mar 25, 2026 | 166,118.00 | 166,618.00 | 157,002.00 | 165,951.00 | 165,951.00 | 3.19% | 2,460 |
| Mar 24, 2026 | 156,005.00 | 163,500.00 | 156,005.00 | 160,820.00 | 160,820.00 | -2.07% | 65 |
| Mar 23, 2026 | 160,000.00 | 170,000.00 | 150,003.00 | 164,215.00 | 164,215.00 | 1.26% | 13,653 |
| Mar 20, 2026 | 164,358.00 | 166,949.00 | 164,358.00 | 162,179.00 | 162,179.00 | -2.86% | 1,820 |
| Mar 19, 2026 | 169,000.00 | 172,576.00 | 164,358.00 | 166,949.00 | 166,949.00 | -1.25% | 4,036 |
| Mar 18, 2026 | 172,500.00 | 172,501.00 | 165,124.00 | 169,062.00 | 169,062.00 | 0.98% | 5,773 |
| Mar 17, 2026 | 173,499.00 | 173,500.00 | 173,499.00 | 167,429.00 | 167,429.00 | -2.21% | 364 |
| Mar 16, 2026 | 171,657.00 | 180,238.00 | 171,000.00 | 171,217.00 | 171,217.00 | 0.74% | 367 |
| Mar 13, 2026 | 174,000.00 | 174,000.00 | 167,124.00 | 169,956.00 | 169,956.00 | 0.56% | 1,171 |
| Mar 12, 2026 | 166,600.00 | 169,455.00 | 166,600.00 | 169,014.00 | 169,014.00 | 1.50% | 332 |
| Mar 11, 2026 | 164,358.00 | 164,358.00 | 164,358.00 | 166,516.00 | 166,516.00 | 1.31% | 54 |
| Mar 10, 2026 | 170,000.00 | 170,000.00 | 163,195.00 | 164,358.00 | 164,358.00 | -1.85% | 5,790 |
| Mar 9, 2026 | 169,710.00 | 174,000.00 | 167,628.00 | 167,453.00 | 167,453.00 | -1.33% | 14,593 |
| Mar 6, 2026 | 173,000.00 | 173,000.00 | 166,500.00 | 169,710.00 | 169,710.00 | 1.23% | 127 |
| Mar 5, 2026 | 165,000.00 | 171,999.00 | 165,000.00 | 167,648.00 | 167,648.00 | 1.05% | 181 |
| Mar 4, 2026 | 167,000.00 | 175,148.00 | 165,000.00 | 165,899.00 | 165,899.00 | -1.80% | 2,391 |
| Mar 3, 2026 | 174,105.00 | 175,000.00 | 167,388.00 | 168,932.00 | 168,932.00 | -2.10% | 54,862 |
| Mar 2, 2026 | 174,999.00 | 182,398.00 | 169,499.00 | 172,554.00 | 172,554.00 | 1.80% | 11,345 |
| Feb 27, 2026 | 170,900.00 | 174,799.00 | 166,502.00 | 169,500.00 | 169,500.00 | -0.82% | 13,704 |
| Feb 26, 2026 | 173,000.00 | 175,000.00 | 166,052.00 | 170,902.00 | 170,902.00 | 1.28% | 3,033 |
| Feb 25, 2026 | 170,000.00 | 173,000.00 | 167,388.00 | 168,748.00 | 168,748.00 | 0.67% | 458 |
| Feb 24, 2026 | 166,000.00 | 171,000.00 | 166,000.00 | 167,629.00 | 167,629.00 | 0.54% | 498 |
| Feb 23, 2026 | 171,200.00 | 171,592.00 | 165,000.00 | 166,725.00 | 166,725.00 | -0.16% | 684 |
| Feb 20, 2026 | 158,001.00 | 165,001.00 | 158,001.00 | 166,999.00 | 166,999.00 | 7.34% | 731 |
| Feb 19, 2026 | 152,000.00 | 159,520.00 | 152,000.00 | 155,582.00 | 155,582.00 | 3.56% | 201 |
| Feb 18, 2026 | 153,000.00 | 153,000.00 | 147,288.00 | 150,227.00 | 150,227.00 | 0.32% | 491 |
| Feb 17, 2026 | 147,426.00 | 147,426.00 | 147,426.00 | 149,752.00 | 149,752.00 | -2.09% | 3 |
| Feb 16, 2026 | 155,336.00 | 158,399.00 | 151,300.00 | 152,945.00 | 152,945.00 | 0.65% | 43,376 |
| Feb 13, 2026 | 147,947.00 | 150,511.00 | 147,947.00 | 151,962.00 | 151,962.00 | 2.71% | 15,406 |
| Feb 12, 2026 | 149,501.00 | 150,458.00 | 144,228.00 | 147,947.00 | 147,947.00 | -1.67% | 641 |
| Feb 11, 2026 | 147,501.00 | 154,876.00 | 147,500.00 | 150,459.00 | 150,459.00 | 2.01% | 483 |
| Feb 10, 2026 | 145,001.00 | 145,001.00 | 145,001.00 | 147,500.00 | 147,500.00 | - | 11 |