1nvest SA Property ETF (JSE:ETFSAP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,775.00
-8.00 (-0.17%)
Jun 3, 2026, 3:50 PM SAST
JSE:ETFSAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4,839.00 | 4,945.00 | 4,766.00 | 4,783.00 | 4,783.00 | -0.69% | 85,189 |
| Jun 1, 2026 | 4,894.00 | 4,960.00 | 4,811.00 | 4,816.00 | 4,816.00 | -1.35% | 40,397 |
| May 29, 2026 | 4,965.00 | 4,965.00 | 4,895.00 | 4,882.00 | 4,882.00 | -0.53% | 2,755 |
| May 28, 2026 | 4,909.00 | 4,928.00 | 4,867.00 | 4,908.00 | 4,908.00 | -0.20% | 1,283 |
| May 27, 2026 | 4,960.00 | 4,973.00 | 4,910.00 | 4,918.00 | 4,918.00 | -0.67% | 63,406 |
| May 26, 2026 | 4,889.00 | 4,961.00 | 4,885.00 | 4,951.00 | 4,951.00 | 0.61% | 4,503 |
| May 25, 2026 | 4,885.00 | 4,930.00 | 4,885.00 | 4,921.00 | 4,921.00 | 0.76% | 3,964 |
| May 22, 2026 | 4,891.00 | 4,918.00 | 4,880.00 | 4,884.00 | 4,884.00 | -0.14% | 27,107 |
| May 21, 2026 | 4,807.00 | 4,906.00 | 4,807.00 | 4,891.00 | 4,891.00 | 0.12% | 9,095 |
| May 20, 2026 | 4,900.00 | 4,902.00 | 4,860.00 | 4,885.00 | 4,885.00 | -0.08% | 155,201 |
| May 19, 2026 | 4,987.00 | 4,987.00 | 4,896.00 | 4,889.00 | 4,889.00 | -0.99% | 863,273 |
| May 18, 2026 | 4,861.00 | 4,946.00 | 4,852.00 | 4,938.00 | 4,938.00 | 1.35% | 605,428 |
| May 15, 2026 | 4,763.00 | 4,958.00 | 4,763.00 | 4,872.00 | 4,872.00 | -0.23% | 1,116,777 |
| May 14, 2026 | 4,851.00 | 4,903.00 | 4,841.00 | 4,883.00 | 4,883.00 | 0.85% | 524,499 |
| May 13, 2026 | 4,860.00 | 4,991.00 | 4,807.00 | 4,842.00 | 4,842.00 | -0.25% | 1,147,969 |
| May 12, 2026 | 4,800.00 | 4,849.00 | 4,800.00 | 4,854.00 | 4,854.00 | -0.02% | 525,915 |
| May 11, 2026 | 4,862.00 | 4,873.00 | 4,827.00 | 4,855.00 | 4,855.00 | -0.14% | 39,266 |
| May 8, 2026 | 4,825.00 | 4,874.00 | 4,801.00 | 4,862.00 | 4,862.00 | -0.21% | 34,718 |
| May 7, 2026 | 4,803.00 | 4,898.00 | 4,803.00 | 4,872.00 | 4,872.00 | -0.16% | 3,569 |
| May 6, 2026 | 4,921.00 | 4,923.00 | 4,850.00 | 4,880.00 | 4,880.00 | 1.84% | 132,348 |
| May 5, 2026 | 4,710.00 | 4,812.00 | 4,710.00 | 4,792.00 | 4,792.00 | -0.79% | 250,557 |
| May 4, 2026 | 4,879.00 | 4,879.00 | 4,801.00 | 4,830.00 | 4,830.00 | -0.17% | 548,044 |
| Apr 30, 2026 | 4,820.00 | 4,855.00 | 4,790.00 | 4,838.00 | 4,838.00 | 1.00% | 508,084 |
| Apr 29, 2026 | 4,836.00 | 4,854.00 | 4,782.00 | 4,790.00 | 4,790.00 | -0.91% | 417,098 |
| Apr 28, 2026 | 4,887.00 | 4,898.00 | 4,731.00 | 4,834.00 | 4,834.00 | -1.29% | 1,373,129 |
| Apr 24, 2026 | 4,926.00 | 4,952.00 | 4,885.00 | 4,897.00 | 4,897.00 | -0.79% | 545,970 |
| Apr 23, 2026 | 4,959.00 | 4,978.00 | 4,926.00 | 4,936.00 | 4,936.00 | -0.64% | 37,451 |
| Apr 22, 2026 | 5,095.00 | 5,095.00 | 4,953.00 | 4,968.00 | 4,968.00 | -0.13% | 190,531 |
| 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 |