1nvest Top 40 ETF (JSE:ETFT40)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,951.00
-67.00 (-0.74%)
At close: Aug 1, 2025, 5:00 PM SAST
JSE:ETFT40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9,019.00 | 9,019.00 | 8,849.00 | 8,951.00 | 8,951.00 | -0.74% | 1,942 |
| Jul 31, 2025 | 9,078.00 | 9,113.00 | 8,998.00 | 9,018.00 | 9,018.00 | -0.63% | 252 |
| Jul 30, 2025 | 9,291.00 | 9,291.00 | 9,066.00 | 9,075.00 | 9,075.00 | -1.58% | 690 |
| Jul 29, 2025 | 9,360.00 | 9,360.00 | 9,155.00 | 9,221.00 | 9,131.62 | 0.94% | 3,687 |
| Jul 28, 2025 | 9,217.00 | 9,219.00 | 9,120.00 | 9,135.00 | 9,046.46 | -0.38% | 440 |
| Jul 25, 2025 | 9,271.00 | 9,271.00 | 9,143.00 | 9,170.00 | 9,081.12 | -0.79% | 2,836 |
| Jul 24, 2025 | 9,329.00 | 9,329.00 | 9,195.00 | 9,243.00 | 9,153.41 | -0.32% | 1,075 |
| Jul 23, 2025 | 9,389.00 | 9,475.00 | 9,112.00 | 9,273.00 | 9,183.12 | 0.32% | 313 |
| Jul 22, 2025 | 9,219.00 | 9,219.00 | 9,088.00 | 9,243.00 | 9,153.41 | 0.28% | 235 |
| Jul 21, 2025 | 9,204.00 | 9,251.00 | 9,111.00 | 9,217.00 | 9,127.66 | 1.16% | 1,103 |
| Jul 18, 2025 | 9,137.00 | 9,156.00 | 9,054.00 | 9,111.00 | 9,022.69 | 1.50% | 525 |
| Jul 17, 2025 | 9,107.00 | 9,107.00 | 9,005.00 | 8,976.00 | 8,889.00 | 0.34% | 303 |
| Jul 16, 2025 | 8,994.00 | 8,998.00 | 8,887.00 | 8,946.00 | 8,859.29 | -0.16% | 1,210 |
| Jul 15, 2025 | 9,048.00 | 9,200.00 | 8,939.00 | 8,960.00 | 8,873.15 | 0.34% | 2,700 |
| Jul 14, 2025 | 9,062.00 | 9,062.00 | 8,897.00 | 8,930.00 | 8,843.44 | -0.45% | 907 |
| Jul 11, 2025 | 8,997.00 | 8,998.00 | 8,911.00 | 8,970.00 | 8,883.05 | -0.09% | 105 |
| Jul 10, 2025 | 9,073.00 | 9,082.00 | 8,975.00 | 8,978.00 | 8,890.98 | 0.13% | 923 |
| Jul 9, 2025 | 9,030.00 | 9,035.00 | 8,914.00 | 8,966.00 | 8,879.09 | -0.08% | 1,073 |
| Jul 8, 2025 | 9,071.00 | 9,071.00 | 8,944.00 | 8,973.00 | 8,886.03 | 0.55% | 1,139 |
| Jul 7, 2025 | 8,947.00 | 9,006.00 | 8,869.00 | 8,924.00 | 8,837.50 | -0.45% | 297 |
| Jul 4, 2025 | 8,982.00 | 8,982.00 | 8,948.00 | 8,964.00 | 8,877.11 | 0.21% | 692 |
| Jul 3, 2025 | 8,974.00 | 9,011.00 | 8,888.00 | 8,945.00 | 8,858.30 | 0.40% | 466 |
| Jul 2, 2025 | 8,904.00 | 8,953.00 | 8,877.00 | 8,909.00 | 8,822.65 | -0.27% | 9,790 |
| Jul 1, 2025 | 8,911.00 | 9,126.00 | 8,911.00 | 8,933.00 | 8,846.41 | 0.25% | 2,955 |
| Jun 30, 2025 | 8,919.00 | 8,956.00 | 8,867.00 | 8,911.00 | 8,824.63 | 1.03% | 974 |
| Jun 27, 2025 | 9,046.00 | 9,046.00 | 8,779.00 | 8,820.00 | 8,734.51 | -0.53% | 993 |
| Jun 26, 2025 | 8,844.00 | 8,916.00 | 8,844.00 | 8,867.00 | 8,781.05 | 0.68% | 2,845 |
| Jun 25, 2025 | 8,945.00 | 8,950.00 | 8,757.00 | 8,807.00 | 8,721.63 | -0.55% | 964 |
| Jun 24, 2025 | 8,904.00 | 8,904.00 | 8,792.00 | 8,856.00 | 8,770.16 | 0.84% | 97,629 |
| Jun 23, 2025 | 8,735.00 | 8,803.00 | 8,666.00 | 8,782.00 | 8,696.88 | 0.37% | 417 |
| Jun 20, 2025 | 8,838.00 | 8,838.00 | 8,730.00 | 8,750.00 | 8,665.19 | - | 2,910 |
| Jun 19, 2025 | 8,750.00 | 8,750.00 | 8,636.00 | 8,750.00 | 8,665.19 | -0.38% | 518 |
| Jun 18, 2025 | 8,669.00 | 8,867.00 | 8,669.00 | 8,783.00 | 8,697.87 | 0.83% | 1,359 |
| Jun 17, 2025 | 8,780.00 | 8,813.00 | 8,671.00 | 8,711.00 | 8,626.57 | -1.48% | 2,054 |
| Jun 13, 2025 | 9,165.00 | 9,165.00 | 8,824.00 | 8,842.00 | 8,756.30 | -1.27% | 111 |
| Jun 12, 2025 | 8,832.00 | 8,988.00 | 8,832.00 | 8,956.00 | 8,869.19 | 0.69% | 614,826 |
| Jun 11, 2025 | 8,972.00 | 8,972.00 | 8,876.00 | 8,895.00 | 8,808.78 | -0.76% | 258 |
| Jun 10, 2025 | 8,914.00 | 8,976.00 | 8,883.00 | 8,963.00 | 8,876.12 | 0.96% | 135 |
| Jun 9, 2025 | 9,097.00 | 9,097.00 | 8,828.00 | 8,878.00 | 8,791.95 | 0.08% | 6,927 |
| Jun 6, 2025 | 8,925.00 | 8,961.00 | 8,865.00 | 8,871.00 | 8,785.01 | -1.26% | 199 |
| Jun 5, 2025 | 8,880.00 | 9,105.00 | 8,794.00 | 8,984.00 | 8,896.92 | 1.72% | 208 |
| Jun 4, 2025 | 8,880.00 | 8,880.00 | 8,763.00 | 8,832.00 | 8,746.39 | 1.09% | 389 |
| Jun 3, 2025 | 8,871.00 | 8,871.00 | 8,673.00 | 8,737.00 | 8,652.31 | -0.26% | 588 |
| Jun 2, 2025 | 8,871.00 | 8,871.00 | 8,609.00 | 8,760.00 | 8,675.09 | 0.67% | 982 |
| May 30, 2025 | 8,820.00 | 8,820.00 | 8,652.00 | 8,702.00 | 8,617.65 | -0.21% | 2,008 |
| May 29, 2025 | 8,884.00 | 8,884.00 | 8,648.00 | 8,720.00 | 8,635.48 | 0.82% | 415 |
| May 28, 2025 | 8,654.00 | 8,709.00 | 8,654.00 | 8,649.00 | 8,565.17 | 0.07% | 468 |
| May 27, 2025 | 8,653.00 | 8,677.00 | 8,612.00 | 8,643.00 | 8,559.22 | -0.36% | 162 |
| May 26, 2025 | 8,661.00 | 8,700.00 | 8,661.00 | 8,674.00 | 8,589.92 | 0.90% | 1,373 |
| May 23, 2025 | 8,584.00 | 8,687.00 | 8,471.00 | 8,597.00 | 8,513.67 | 0.26% | 753 |