1nvest Top 40 ETF (JSE:ETFT40)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,642
-21 (-0.20%)
Last updated: May 18, 2026, 10:31 AM SAST
JSE:ETFT40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.12% | 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 |
| Mar 24, 2026 | 10,183.00 | 10,301.00 | 10,095.00 | 10,239.00 | 10,157.48 | 0.72% | 2,898 |
| Mar 23, 2026 | 10,195.00 | 10,236.00 | 9,757.00 | 10,166.00 | 10,085.06 | -0.28% | 16,025 |
| Mar 20, 2026 | 10,263.00 | 10,534.00 | 10,201.00 | 10,195.00 | 10,113.83 | -0.54% | 36,714 |
| Mar 19, 2026 | 10,528.00 | 10,800.00 | 10,066.00 | 10,250.00 | 10,168.39 | -2.64% | 25,839 |
| Mar 18, 2026 | 10,982.00 | 10,982.00 | 10,523.00 | 10,528.00 | 10,444.18 | -3.55% | 3,289 |
| Mar 17, 2026 | 10,810.00 | 10,927.00 | 10,748.00 | 10,916.00 | 10,829.09 | 1.11% | 1,892 |
| Mar 16, 2026 | 10,824.00 | 10,977.00 | 10,629.00 | 10,796.00 | 10,710.04 | 0.80% | 1,063 |
| Mar 13, 2026 | 10,880.00 | 10,880.00 | 10,712.00 | 10,710.00 | 10,624.73 | -1.51% | 907 |
| Mar 12, 2026 | 10,934.00 | 10,990.00 | 10,788.00 | 10,874.00 | 10,787.42 | -0.28% | 972 |
| Mar 11, 2026 | 11,074.00 | 11,165.00 | 10,800.00 | 10,904.00 | 10,817.18 | -1.62% | 3,580 |
| Mar 10, 2026 | 11,056.00 | 11,246.00 | 10,700.00 | 11,083.00 | 10,994.76 | 2.74% | 1,321 |
| Mar 9, 2026 | 10,746.00 | 10,988.00 | 10,500.00 | 10,787.00 | 10,701.12 | -0.01% | 3,208 |
| Mar 6, 2026 | 11,214.00 | 11,330.00 | 10,726.00 | 10,788.00 | 10,702.11 | -2.84% | 114,663 |
| Mar 5, 2026 | 11,369.00 | 11,472.00 | 11,091.00 | 11,103.00 | 11,014.60 | -1.36% | 2,206 |
| Mar 4, 2026 | 11,200.00 | 11,368.00 | 11,116.00 | 11,256.00 | 11,166.38 | 1.52% | 6,693 |
| Mar 3, 2026 | 11,730.00 | 11,730.00 | 11,089.00 | 11,088.00 | 10,999.72 | -6.39% | 5,492 |