1nvest Top 40 ETF (JSE:ETFT40)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,871
+273 (2.58%)
At close: Apr 1, 2026
JSE:ETFT40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 11,125.00 | 11,328.00 | 10,810.00 | 10,871.00 | 10,871.00 | 2.58% | 2,943 |
| Mar 31, 2026 | 10,500.00 | 10,606.00 | 10,500.00 | 10,598.00 | 10,598.00 | 1.31% | 6,810 |
| Mar 30, 2026 | 10,357.00 | 10,499.00 | 10,200.00 | 10,461.00 | 10,461.00 | 0.97% | 2,721 |
| Mar 27, 2026 | 10,500.00 | 10,500.00 | 10,270.00 | 10,361.00 | 10,361.00 | 0.29% | 3,648 |
| Mar 26, 2026 | 10,443.00 | 10,480.00 | 10,357.00 | 10,331.00 | 10,331.00 | -2.42% | 1,529 |
| Mar 25, 2026 | 10,239.00 | 10,671.00 | 10,239.00 | 10,587.00 | 10,587.00 | 3.40% | 5,321 |
| Mar 24, 2026 | 10,183.00 | 10,301.00 | 10,095.00 | 10,239.00 | 10,239.00 | 0.72% | 2,898 |
| Mar 23, 2026 | 10,195.00 | 10,236.00 | 9,757.00 | 10,166.00 | 10,166.00 | -0.28% | 16,025 |
| Mar 20, 2026 | 10,263.00 | 10,534.00 | 10,201.00 | 10,195.00 | 10,195.00 | -0.54% | 36,714 |
| Mar 19, 2026 | 10,528.00 | 10,800.00 | 10,066.00 | 10,250.00 | 10,250.00 | -2.64% | 25,839 |
| Mar 18, 2026 | 10,982.00 | 10,982.00 | 10,523.00 | 10,528.00 | 10,528.00 | -3.55% | 3,289 |
| Mar 17, 2026 | 10,810.00 | 10,927.00 | 10,748.00 | 10,916.00 | 10,916.00 | 1.11% | 1,892 |
| Mar 16, 2026 | 10,824.00 | 10,977.00 | 10,629.00 | 10,796.00 | 10,796.00 | 0.80% | 1,063 |
| Mar 13, 2026 | 10,880.00 | 10,880.00 | 10,712.00 | 10,710.00 | 10,710.00 | -1.51% | 907 |
| Mar 12, 2026 | 10,934.00 | 10,990.00 | 10,788.00 | 10,874.00 | 10,874.00 | -0.28% | 972 |
| Mar 11, 2026 | 11,074.00 | 11,165.00 | 10,800.00 | 10,904.00 | 10,904.00 | -1.62% | 3,580 |
| Mar 10, 2026 | 11,056.00 | 11,246.00 | 10,700.00 | 11,083.00 | 11,083.00 | 2.74% | 1,321 |
| Mar 9, 2026 | 10,746.00 | 10,988.00 | 10,500.00 | 10,787.00 | 10,787.00 | -0.01% | 3,208 |
| Mar 6, 2026 | 11,214.00 | 11,330.00 | 10,726.00 | 10,788.00 | 10,788.00 | -2.84% | 114,663 |
| Mar 5, 2026 | 11,369.00 | 11,472.00 | 11,091.00 | 11,103.00 | 11,103.00 | -1.36% | 2,206 |
| Mar 4, 2026 | 11,200.00 | 11,368.00 | 11,116.00 | 11,256.00 | 11,256.00 | 1.52% | 6,693 |
| Mar 3, 2026 | 11,730.00 | 11,730.00 | 11,089.00 | 11,088.00 | 11,088.00 | -6.39% | 5,492 |
| Mar 2, 2026 | 12,029.00 | 12,029.00 | 11,782.00 | 11,845.00 | 11,845.00 | -0.60% | 3,873 |
| Feb 27, 2026 | 11,954.00 | 11,981.00 | 11,851.00 | 11,916.00 | 11,916.00 | 1.21% | 1,864 |
| Feb 26, 2026 | 11,840.00 | 11,849.00 | 11,768.00 | 11,773.00 | 11,773.00 | 0.06% | 2,366 |
| Feb 25, 2026 | 11,747.00 | 11,833.00 | 11,682.00 | 11,766.00 | 11,766.00 | 1.31% | 7,042 |
| Feb 24, 2026 | 11,475.00 | 11,633.00 | 11,475.00 | 11,614.00 | 11,614.00 | 0.03% | 1,903 |
| Feb 23, 2026 | 11,475.00 | 11,567.00 | 11,025.00 | 11,611.00 | 11,611.00 | 3.56% | 3,149 |
| Feb 20, 2026 | 11,360.00 | 11,405.00 | 11,331.00 | 11,212.00 | 11,212.00 | -0.08% | 138,576 |
| Feb 19, 2026 | 11,312.00 | 11,399.00 | 11,200.00 | 11,221.00 | 11,221.00 | -0.80% | 2,315 |
| Feb 18, 2026 | 10,817.00 | 11,280.00 | 10,817.00 | 11,312.00 | 11,312.00 | 1.97% | 2,827 |
| Feb 17, 2026 | 11,160.00 | 11,184.00 | 11,028.00 | 11,093.00 | 11,093.00 | -0.90% | 813 |
| Feb 16, 2026 | 11,164.00 | 11,264.00 | 11,164.00 | 11,194.00 | 11,194.00 | 0.13% | 752 |
| Feb 13, 2026 | 11,197.00 | 11,212.00 | 11,109.00 | 11,179.00 | 11,179.00 | -1.37% | 277 |
| Feb 12, 2026 | 11,284.00 | 11,373.00 | 11,230.00 | 11,334.00 | 11,334.00 | 0.21% | 789 |
| Feb 11, 2026 | 11,253.00 | 11,359.00 | 11,192.00 | 11,310.00 | 11,310.00 | 0.83% | 3,040 |
| Feb 10, 2026 | 11,159.00 | 11,214.00 | 11,109.00 | 11,217.00 | 11,217.00 | 0.85% | 7,928 |
| Feb 9, 2026 | 11,234.00 | 11,335.00 | 11,022.00 | 11,123.00 | 11,123.00 | -0.06% | 2,156 |
| Feb 6, 2026 | 10,911.00 | 11,146.00 | 10,911.00 | 11,130.00 | 11,130.00 | 1.15% | 2,065 |
| Feb 5, 2026 | 11,347.00 | 11,357.00 | 10,911.00 | 11,003.00 | 11,003.00 | -2.06% | 35,844 |
| Feb 4, 2026 | 11,234.00 | 11,304.00 | 11,183.00 | 11,235.00 | 11,235.00 | 0.51% | 7,710 |
| Feb 3, 2026 | 10,750.00 | 11,228.00 | 10,750.00 | 11,178.00 | 11,178.00 | 0.89% | 126,185 |
| Feb 2, 2026 | 11,130.00 | 11,130.00 | 10,187.00 | 11,079.00 | 11,079.00 | -1.50% | 10,646 |
| Jan 30, 2026 | 11,694.00 | 11,694.00 | 10,984.00 | 11,248.00 | 11,248.00 | -3.99% | 5,708 |
| Jan 29, 2026 | 11,664.00 | 11,933.00 | 11,664.00 | 11,716.00 | 11,716.00 | 0.70% | 5,048 |
| Jan 28, 2026 | 11,692.00 | 11,705.00 | 11,520.00 | 11,635.00 | 11,635.00 | 1.09% | 5,621 |
| Jan 27, 2026 | 11,575.00 | 11,805.00 | 11,203.00 | 11,510.00 | 11,510.00 | -0.56% | 6,415 |
| Jan 26, 2026 | 11,460.00 | 11,542.00 | 11,405.00 | 11,575.00 | 11,575.00 | 2.17% | 6,114 |
| Jan 23, 2026 | 11,000.00 | 11,381.00 | 11,000.00 | 11,329.00 | 11,329.00 | 0.49% | 14,438 |
| Jan 22, 2026 | 11,245.00 | 11,290.00 | 11,214.00 | 11,274.00 | 11,274.00 | 1.36% | 2,537 |