1nvest Top 40 ETF (JSE:ETFT40)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,302
-41 (-0.40%)
At close: Jun 8, 2026
JSE:ETFT40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 10,551.00 | 10,551.00 | 10,137.00 | 10,302.00 | 10,302.00 | -0.40% | 260,545 |
| Jun 5, 2026 | 10,488.00 | 10,544.00 | 10,321.00 | 10,343.00 | 10,343.00 | -1.32% | 229 |
| Jun 4, 2026 | 10,528.00 | 10,552.00 | 10,453.00 | 10,481.00 | 10,481.00 | -0.35% | 596 |
| Jun 3, 2026 | 10,574.00 | 10,713.00 | 10,500.00 | 10,518.00 | 10,518.00 | -1.04% | 490 |
| Jun 2, 2026 | 10,670.00 | 10,793.00 | 10,588.00 | 10,629.00 | 10,629.00 | 1.99% | 3,286 |
| Jun 1, 2026 | 10,672.00 | 10,721.00 | 10,430.00 | 10,422.00 | 10,422.00 | -2.42% | 4,086 |
| May 29, 2026 | 10,763.00 | 10,883.00 | 10,561.00 | 10,681.00 | 10,681.00 | -0.22% | 2,308 |
| May 28, 2026 | 10,950.00 | 10,950.00 | 10,572.00 | 10,705.00 | 10,705.00 | -0.35% | 2,446 |
| May 27, 2026 | 10,754.00 | 10,773.00 | 10,632.00 | 10,743.00 | 10,743.00 | -0.56% | 468 |
| May 26, 2026 | 10,891.00 | 10,891.00 | 10,684.00 | 10,804.00 | 10,804.00 | -0.11% | 1,005 |
| May 25, 2026 | 10,776.00 | 10,834.00 | 10,705.00 | 10,816.00 | 10,816.00 | 1.36% | 4,570 |
| May 22, 2026 | 10,850.00 | 10,850.00 | 10,477.00 | 10,671.00 | 10,671.00 | 0.40% | 893 |
| May 21, 2026 | 10,650.00 | 10,898.00 | 10,616.00 | 10,629.00 | 10,629.00 | -0.38% | 1,237 |
| May 20, 2026 | 10,816.00 | 10,816.00 | 10,613.00 | 10,670.00 | 10,670.00 | 0.85% | 110 |
| May 19, 2026 | 10,788.00 | 10,788.00 | 10,617.00 | 10,580.00 | 10,580.00 | -0.95% | 357 |
| May 18, 2026 | 10,596.00 | 10,762.00 | 10,581.00 | 10,681.00 | 10,681.00 | 0.17% | 9,015 |
| May 15, 2026 | 10,861.00 | 10,861.00 | 10,692.00 | 10,663.00 | 10,663.00 | -2.63% | 2,054 |
| May 14, 2026 | 10,986.00 | 11,054.00 | 10,985.00 | 10,951.00 | 10,951.00 | 0.12% | 86 |
| May 13, 2026 | 10,956.00 | 11,227.00 | 10,788.00 | 10,938.00 | 10,938.00 | 0.24% | 1,759 |
| May 12, 2026 | 11,182.00 | 11,182.00 | 10,815.00 | 10,912.00 | 10,912.00 | -1.45% | 5,725 |
| May 11, 2026 | 11,400.00 | 11,400.00 | 10,020.00 | 11,072.00 | 11,072.00 | -0.92% | 1,867 |
| May 8, 2026 | 11,100.00 | 11,100.00 | 10,921.00 | 11,175.00 | 11,175.00 | 0.04% | 2,065 |
| May 7, 2026 | 11,244.00 | 11,244.00 | 11,096.00 | 11,171.00 | 11,171.00 | 0.69% | 1,830 |
| May 6, 2026 | 10,901.00 | 11,243.00 | 10,803.00 | 11,094.00 | 11,094.00 | 3.84% | 793 |
| May 5, 2026 | 10,660.00 | 10,783.00 | 10,660.00 | 10,684.00 | 10,684.00 | 0.18% | 1,432 |
| May 4, 2026 | 10,750.00 | 10,790.00 | 10,650.00 | 10,665.00 | 10,665.00 | -0.51% | 2,432 |
| Apr 30, 2026 | 10,627.00 | 10,788.00 | 10,627.00 | 10,720.00 | 10,720.00 | 1.54% | 3,112 |
| Apr 29, 2026 | 10,657.00 | 10,711.00 | 10,566.00 | 10,557.00 | 10,557.00 | -0.77% | 2,384 |
| Apr 28, 2026 | 11,066.00 | 11,066.00 | 10,559.00 | 10,639.00 | 10,639.00 | -2.19% | 7,381 |
| Apr 24, 2026 | 10,881.00 | 10,932.00 | 10,788.00 | 10,877.00 | 10,877.00 | 0.22% | 894 |
| Apr 23, 2026 | 10,886.00 | 10,919.00 | 10,817.00 | 10,853.00 | 10,853.00 | -1.30% | 1,878 |
| Apr 22, 2026 | 11,000.00 | 11,262.00 | 11,000.00 | 10,996.00 | 10,996.00 | -0.32% | 5,285 |
| Apr 21, 2026 | 11,457.00 | 11,457.00 | 11,165.00 | 11,120.00 | 11,031.46 | -1.61% | 1,485 |
| Apr 20, 2026 | 11,420.00 | 11,602.00 | 11,219.00 | 11,302.00 | 11,212.02 | -1.02% | 3,871 |
| Apr 17, 2026 | 11,128.00 | 11,442.00 | 11,117.00 | 11,418.00 | 11,327.09 | 2.53% | 1,700 |
| Apr 16, 2026 | 11,410.00 | 11,410.00 | 11,132.00 | 11,136.00 | 11,047.34 | -0.64% | 5,071 |
| Apr 15, 2026 | 11,469.00 | 11,469.00 | 11,020.00 | 11,208.00 | 11,118.76 | -0.25% | 1,454 |
| Apr 14, 2026 | 11,200.00 | 11,281.00 | 11,182.00 | 11,236.00 | 11,146.54 | 1.13% | 10,538 |
| Apr 13, 2026 | 11,378.00 | 11,378.00 | 11,000.00 | 11,111.00 | 11,022.54 | -0.56% | 2,865 |
| Apr 10, 2026 | 11,169.00 | 11,216.00 | 11,001.00 | 11,174.00 | 11,085.03 | 1.05% | 14,091 |
| Apr 9, 2026 | 11,000.00 | 11,160.00 | 11,000.00 | 11,058.00 | 10,969.96 | -1.22% | 3,686 |
| Apr 8, 2026 | 11,187.00 | 11,710.00 | 11,187.00 | 11,195.00 | 11,105.87 | 4.56% | 138,930 |
| Apr 7, 2026 | 10,830.00 | 11,000.00 | 10,655.00 | 10,707.00 | 10,621.75 | -1.04% | 1,451 |
| Apr 2, 2026 | 10,632.00 | 10,747.00 | 10,580.00 | 10,820.00 | 10,733.85 | -0.47% | 12,104 |
| Apr 1, 2026 | 11,125.00 | 11,328.00 | 10,810.00 | 10,871.00 | 10,784.45 | 2.58% | 2,943 |
| Mar 31, 2026 | 10,500.00 | 10,606.00 | 10,500.00 | 10,598.00 | 10,513.62 | 1.31% | 6,810 |
| Mar 30, 2026 | 10,357.00 | 10,499.00 | 10,200.00 | 10,461.00 | 10,377.71 | 0.97% | 2,721 |
| Mar 27, 2026 | 10,500.00 | 10,500.00 | 10,270.00 | 10,361.00 | 10,278.51 | 0.29% | 3,648 |
| Mar 26, 2026 | 10,443.00 | 10,480.00 | 10,357.00 | 10,331.00 | 10,248.75 | -2.42% | 1,529 |
| Mar 25, 2026 | 10,239.00 | 10,671.00 | 10,239.00 | 10,587.00 | 10,502.71 | 3.40% | 5,321 |