1nvest SA Property ETF (JSE:ETFSAP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,588.00
-10.00 (-0.22%)
Mar 31, 2026, 4:31 PM SAST
JSE:ETFSAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 4,650.00 | 4,650.00 | 4,567.00 | 4,592.00 | 4,592.00 | -0.13% | 52,202 |
| Mar 30, 2026 | 4,661.00 | 4,830.00 | 4,557.00 | 4,598.00 | 4,598.00 | -0.37% | 10,593 |
| Mar 27, 2026 | 4,710.00 | 4,710.00 | 4,600.00 | 4,615.00 | 4,615.00 | -1.18% | 113,457 |
| Mar 26, 2026 | 4,723.00 | 4,723.00 | 4,656.00 | 4,670.00 | 4,670.00 | -1.18% | 28,706 |
| Mar 25, 2026 | 4,796.00 | 4,796.00 | 4,707.00 | 4,726.00 | 4,726.00 | 1.29% | 37,946 |
| Mar 24, 2026 | 4,606.00 | 4,677.00 | 4,542.00 | 4,666.00 | 4,666.00 | 0.26% | 7,939 |
| Mar 23, 2026 | 4,644.00 | 4,681.00 | 4,580.00 | 4,654.00 | 4,654.00 | 0.24% | 15,900 |
| Mar 20, 2026 | 4,643.00 | 4,709.00 | 4,638.00 | 4,643.00 | 4,643.00 | 0.65% | 32,727 |
| Mar 19, 2026 | 4,679.00 | 4,870.00 | 4,528.00 | 4,613.00 | 4,613.00 | -0.32% | 41,919 |
| Mar 18, 2026 | 4,787.00 | 4,787.00 | 4,500.00 | 4,628.00 | 4,628.00 | -0.73% | 75,137 |
| Mar 17, 2026 | 4,656.00 | 4,694.00 | 4,640.00 | 4,662.00 | 4,662.00 | 0.60% | 29,936 |
| Mar 16, 2026 | 4,568.00 | 4,655.00 | 4,568.00 | 4,634.00 | 4,634.00 | 1.44% | 15,461 |
| Mar 13, 2026 | 4,642.00 | 4,642.00 | 4,534.00 | 4,568.00 | 4,568.00 | -1.15% | 81,990 |
| Mar 12, 2026 | 4,662.00 | 4,665.00 | 4,605.00 | 4,621.00 | 4,621.00 | -1.76% | 22,548 |
| Mar 11, 2026 | 4,856.00 | 4,856.00 | 4,659.00 | 4,704.00 | 4,704.00 | -2.16% | 720,986 |
| Mar 10, 2026 | 4,756.00 | 4,976.00 | 4,756.00 | 4,808.00 | 4,808.00 | 2.02% | 13,870 |
| Mar 9, 2026 | 4,766.00 | 4,796.00 | 4,704.00 | 4,713.00 | 4,713.00 | -2.52% | 12,079 |
| Mar 6, 2026 | 5,087.00 | 5,087.00 | 4,700.00 | 4,835.00 | 4,835.00 | -2.68% | 7,112 |
| Mar 5, 2026 | 4,980.00 | 4,993.00 | 4,964.00 | 4,968.00 | 4,968.00 | -0.32% | 75,758 |
| Mar 4, 2026 | 5,056.00 | 5,056.00 | 4,972.00 | 4,984.00 | 4,984.00 | -0.60% | 8,267 |
| Mar 3, 2026 | 5,124.00 | 5,164.00 | 4,928.00 | 5,014.00 | 5,014.00 | -2.89% | 11,528 |
| Mar 2, 2026 | 5,212.00 | 5,212.00 | 5,156.00 | 5,163.00 | 5,163.00 | -0.90% | 26,675 |
| Feb 27, 2026 | 5,151.00 | 5,278.00 | 5,147.00 | 5,210.00 | 5,210.00 | 1.01% | 275,280 |
| Feb 26, 2026 | 5,203.00 | 5,204.00 | 5,114.00 | 5,158.00 | 5,158.00 | -0.10% | 11,997 |
| Feb 25, 2026 | 5,216.00 | 5,221.00 | 5,130.00 | 5,163.00 | 5,163.00 | -0.98% | 24,744 |
| Feb 24, 2026 | 5,211.00 | 5,222.00 | 5,164.00 | 5,214.00 | 5,214.00 | -0.08% | 30,696 |
| Feb 23, 2026 | 5,309.00 | 5,309.00 | 5,200.00 | 5,218.00 | 5,218.00 | 0.13% | 594,972 |
| Feb 20, 2026 | 5,206.00 | 5,220.00 | 5,173.00 | 5,211.00 | 5,211.00 | 0.52% | 29,506 |
| Feb 19, 2026 | 5,181.00 | 5,198.00 | 5,164.00 | 5,184.00 | 5,184.00 | 0.29% | 18,129 |
| Feb 18, 2026 | 5,182.00 | 5,191.00 | 5,158.00 | 5,169.00 | 5,169.00 | 0.23% | 2,408 |
| Feb 17, 2026 | 5,142.00 | 5,173.00 | 5,101.00 | 5,157.00 | 5,157.00 | 0.60% | 35,897 |
| Feb 16, 2026 | 5,126.00 | 5,169.00 | 5,107.00 | 5,126.00 | 5,126.00 | 0.93% | 12,490 |
| Feb 13, 2026 | 5,119.00 | 5,136.00 | 5,069.00 | 5,079.00 | 5,079.00 | -0.74% | 44,576 |
| Feb 12, 2026 | 5,049.00 | 5,131.00 | 5,049.00 | 5,117.00 | 5,117.00 | 0.87% | 25,752 |
| Feb 11, 2026 | 4,938.00 | 5,087.00 | 4,938.00 | 5,073.00 | 5,073.00 | 0.98% | 11,669 |
| Feb 10, 2026 | 5,000.00 | 5,039.00 | 4,990.00 | 5,024.00 | 5,024.00 | -0.12% | 1,967 |
| Feb 9, 2026 | 5,115.00 | 5,115.00 | 5,025.00 | 5,030.00 | 5,030.00 | -0.46% | 1,002 |
| Feb 6, 2026 | 5,038.00 | 5,054.00 | 5,010.00 | 5,053.00 | 5,053.00 | 0.94% | 162,263 |
| Feb 5, 2026 | 5,033.00 | 5,033.00 | 4,972.00 | 5,006.00 | 5,006.00 | 0.68% | 3,542 |
| Feb 4, 2026 | 5,017.00 | 5,124.00 | 4,950.00 | 4,972.00 | 4,972.00 | 1.14% | 8,291 |
| Feb 3, 2026 | 4,962.00 | 5,020.00 | 4,959.00 | 4,916.00 | 4,916.00 | -0.51% | 6,193 |
| Feb 2, 2026 | 4,848.00 | 4,950.00 | 4,845.00 | 4,941.00 | 4,941.00 | 0.32% | 8,907 |
| Jan 30, 2026 | 4,936.00 | 5,086.00 | 4,905.00 | 4,925.00 | 4,925.00 | -0.16% | 41,346 |
| Jan 29, 2026 | 4,916.00 | 4,952.00 | 4,908.00 | 4,933.00 | 4,933.00 | 0.82% | 27,765 |
| Jan 28, 2026 | 4,828.00 | 4,913.00 | 4,828.00 | 4,893.00 | 4,893.00 | 0.43% | 98,791 |
| Jan 27, 2026 | 4,923.00 | 4,958.00 | 4,872.00 | 4,872.00 | 4,872.00 | -1.75% | 11,533 |
| Jan 26, 2026 | 5,084.00 | 5,084.00 | 4,915.00 | 4,959.00 | 4,959.00 | 0.34% | 24,071 |
| Jan 23, 2026 | 4,896.00 | 4,958.00 | 4,896.00 | 4,942.00 | 4,942.00 | -1.73% | 6,877 |
| Jan 22, 2026 | 4,970.00 | 5,022.00 | 4,970.00 | 5,029.00 | 5,029.00 | 1.93% | 11,940 |
| Jan 21, 2026 | 5,042.00 | 5,042.00 | 4,894.00 | 4,934.00 | 4,934.00 | -2.14% | 1,787 |