1nvest SA Property ETF (JSE:ETFSAP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,957.00
-36.00 (-0.72%)
Apr 22, 2026, 4:45 PM SAST
JSE:ETFSAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | - | 2.04% | 38 |
| Apr 21, 2026 | 5,018.00 | 5,021.00 | 4,986.00 | 4,993.00 | 4,974.41 | -0.20% | 39,859 |
| Apr 20, 2026 | 5,125.00 | 5,125.00 | 4,943.00 | 5,003.00 | 4,984.38 | -1.03% | 18,357 |
| Apr 17, 2026 | 4,931.00 | 5,028.00 | 4,931.00 | 5,055.00 | 5,036.18 | 1.87% | 2,999 |
| Apr 16, 2026 | 4,942.00 | 4,971.00 | 4,925.00 | 4,962.00 | 4,943.53 | 0.12% | 20,840 |
| Apr 15, 2026 | 4,938.00 | 5,080.00 | 4,923.00 | 4,956.00 | 4,937.55 | 0.79% | 609,605 |
| Apr 14, 2026 | 4,803.00 | 4,930.00 | 4,803.00 | 4,917.00 | 4,898.70 | 1.42% | 6,251 |
| Apr 13, 2026 | 4,864.00 | 4,864.00 | 4,816.00 | 4,848.00 | 4,829.95 | -0.74% | 38,801 |
| Apr 10, 2026 | 4,837.00 | 4,881.00 | 4,793.00 | 4,884.00 | 4,865.82 | 1.54% | 1,428 |
| Apr 9, 2026 | 4,779.00 | 5,000.00 | 4,779.00 | 4,810.00 | 4,792.10 | -1.82% | 22,076 |
| Apr 8, 2026 | 4,820.00 | 4,995.00 | 4,614.00 | 4,899.00 | 4,880.76 | 5.90% | 32,584 |
| Apr 7, 2026 | 4,634.00 | 4,699.00 | 4,590.00 | 4,626.00 | 4,608.78 | -0.60% | 202,109 |
| Apr 2, 2026 | 4,750.00 | 4,820.00 | 4,595.00 | 4,654.00 | 4,636.68 | -0.21% | 42,477 |
| Apr 1, 2026 | 4,664.00 | 4,711.00 | 4,620.00 | 4,664.00 | 4,646.64 | 1.57% | 4,410 |
| Mar 31, 2026 | 4,650.00 | 4,650.00 | 4,567.00 | 4,592.00 | 4,574.91 | -0.13% | 52,202 |
| Mar 30, 2026 | 4,661.00 | 4,830.00 | 4,557.00 | 4,598.00 | 4,580.89 | -0.37% | 10,593 |
| Mar 27, 2026 | 4,710.00 | 4,710.00 | 4,600.00 | 4,615.00 | 4,597.82 | -1.18% | 113,457 |
| Mar 26, 2026 | 4,723.00 | 4,723.00 | 4,656.00 | 4,670.00 | 4,652.62 | -1.18% | 28,706 |
| Mar 25, 2026 | 4,796.00 | 4,796.00 | 4,707.00 | 4,726.00 | 4,708.41 | 1.29% | 37,946 |
| Mar 24, 2026 | 4,606.00 | 4,677.00 | 4,542.00 | 4,666.00 | 4,648.63 | 0.26% | 7,939 |
| Mar 23, 2026 | 4,644.00 | 4,681.00 | 4,580.00 | 4,654.00 | 4,636.68 | 0.24% | 15,900 |
| Mar 20, 2026 | 4,643.00 | 4,709.00 | 4,638.00 | 4,643.00 | 4,625.72 | 0.65% | 32,727 |
| Mar 19, 2026 | 4,679.00 | 4,870.00 | 4,528.00 | 4,613.00 | 4,595.83 | -0.32% | 41,919 |
| Mar 18, 2026 | 4,787.00 | 4,787.00 | 4,500.00 | 4,628.00 | 4,610.77 | -0.73% | 75,137 |
| Mar 17, 2026 | 4,656.00 | 4,694.00 | 4,640.00 | 4,662.00 | 4,644.65 | 0.60% | 29,936 |
| Mar 16, 2026 | 4,568.00 | 4,655.00 | 4,568.00 | 4,634.00 | 4,616.75 | 1.44% | 15,461 |
| Mar 13, 2026 | 4,642.00 | 4,642.00 | 4,534.00 | 4,568.00 | 4,551.00 | -1.15% | 81,990 |
| Mar 12, 2026 | 4,662.00 | 4,665.00 | 4,605.00 | 4,621.00 | 4,603.80 | -1.76% | 22,548 |
| Mar 11, 2026 | 4,856.00 | 4,856.00 | 4,659.00 | 4,704.00 | 4,686.49 | -2.16% | 720,986 |
| Mar 10, 2026 | 4,756.00 | 4,976.00 | 4,756.00 | 4,808.00 | 4,790.10 | 2.02% | 13,870 |
| Mar 9, 2026 | 4,766.00 | 4,796.00 | 4,704.00 | 4,713.00 | 4,695.46 | -2.52% | 12,079 |
| Mar 6, 2026 | 5,087.00 | 5,087.00 | 4,700.00 | 4,835.00 | 4,817.00 | -2.68% | 7,112 |
| Mar 5, 2026 | 4,980.00 | 4,993.00 | 4,964.00 | 4,968.00 | 4,949.51 | -0.32% | 75,758 |
| Mar 4, 2026 | 5,056.00 | 5,056.00 | 4,972.00 | 4,984.00 | 4,965.45 | -0.60% | 8,267 |
| Mar 3, 2026 | 5,124.00 | 5,164.00 | 4,928.00 | 5,014.00 | 4,995.34 | -2.89% | 11,528 |
| Mar 2, 2026 | 5,212.00 | 5,212.00 | 5,156.00 | 5,163.00 | 5,143.78 | -0.90% | 26,675 |
| Feb 27, 2026 | 5,151.00 | 5,278.00 | 5,147.00 | 5,210.00 | 5,190.61 | 1.01% | 275,280 |
| Feb 26, 2026 | 5,203.00 | 5,204.00 | 5,114.00 | 5,158.00 | 5,138.80 | -0.10% | 11,997 |
| Feb 25, 2026 | 5,216.00 | 5,221.00 | 5,130.00 | 5,163.00 | 5,143.78 | -0.98% | 24,744 |
| Feb 24, 2026 | 5,211.00 | 5,222.00 | 5,164.00 | 5,214.00 | 5,194.59 | -0.08% | 30,696 |
| Feb 23, 2026 | 5,309.00 | 5,309.00 | 5,200.00 | 5,218.00 | 5,198.58 | 0.13% | 594,972 |
| Feb 20, 2026 | 5,206.00 | 5,220.00 | 5,173.00 | 5,211.00 | 5,191.60 | 0.52% | 29,506 |
| Feb 19, 2026 | 5,181.00 | 5,198.00 | 5,164.00 | 5,184.00 | 5,164.70 | 0.29% | 18,129 |
| Feb 18, 2026 | 5,182.00 | 5,191.00 | 5,158.00 | 5,169.00 | 5,149.76 | 0.23% | 2,408 |
| Feb 17, 2026 | 5,142.00 | 5,173.00 | 5,101.00 | 5,157.00 | 5,137.80 | 0.60% | 35,897 |
| Feb 16, 2026 | 5,126.00 | 5,169.00 | 5,107.00 | 5,126.00 | 5,106.92 | 0.93% | 12,490 |
| Feb 13, 2026 | 5,119.00 | 5,136.00 | 5,069.00 | 5,079.00 | 5,060.09 | -0.74% | 44,576 |
| Feb 12, 2026 | 5,049.00 | 5,131.00 | 5,049.00 | 5,117.00 | 5,097.95 | 0.87% | 25,752 |
| Feb 11, 2026 | 4,938.00 | 5,087.00 | 4,938.00 | 5,073.00 | 5,054.12 | 0.98% | 11,669 |
| Feb 10, 2026 | 5,000.00 | 5,039.00 | 4,990.00 | 5,024.00 | 5,005.30 | -0.12% | 1,967 |