1NVEST Top 40 STANLIB ETF (JSE:ETFT40)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,592
+28 (0.27%)
At close: Sep 22, 2026
JSE:ETFT40 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10,600.00 | 10,633.00 | 10,524.00 | 10,592.00 | 10,592.00 | 0.27% | 2,640 |
| Sep 21, 2026 | 10,300.00 | 10,677.00 | 10,300.00 | 10,564.00 | 10,564.00 | -0.18% | 3,866 |
| Sep 18, 2026 | 10,732.00 | 10,732.00 | 10,585.00 | 10,583.00 | 10,583.00 | -0.95% | 989 |
| Sep 17, 2026 | 10,605.00 | 10,711.00 | 10,582.00 | 10,684.00 | 10,684.00 | 0.74% | 575 |
| Sep 16, 2026 | 10,885.00 | 10,885.00 | 10,573.00 | 10,605.00 | 10,605.00 | -0.14% | 503 |
| Sep 15, 2026 | 11,129.00 | 11,129.00 | 10,496.00 | 10,620.00 | 10,620.00 | 0.06% | 5,378 |
| Sep 14, 2026 | 11,129.00 | 11,129.00 | 10,600.00 | 10,614.00 | 10,614.00 | -1.50% | 2,000 |
| Sep 11, 2026 | 10,793.00 | 10,949.00 | 10,746.00 | 10,776.00 | 10,776.00 | 0.29% | 281,326 |
| Sep 10, 2026 | 10,916.00 | 10,919.00 | 10,739.00 | 10,745.00 | 10,745.00 | -1.32% | 2,262 |
| Sep 9, 2026 | 10,942.00 | 10,952.00 | 10,798.00 | 10,889.00 | 10,889.00 | -0.42% | 281 |
| Sep 8, 2026 | 11,129.00 | 11,129.00 | 10,813.00 | 10,935.00 | 10,935.00 | 0.25% | 3,857 |
| Sep 7, 2026 | 10,891.00 | 10,939.00 | 10,890.00 | 10,908.00 | 10,908.00 | 0.21% | 4,807 |
| Sep 4, 2026 | 10,892.00 | 10,978.00 | 10,813.00 | 10,885.00 | 10,885.00 | -0.04% | 3,065 |
| Sep 3, 2026 | 11,129.00 | 11,129.00 | 10,778.00 | 10,889.00 | 10,889.00 | 1.28% | 359 |
| Sep 2, 2026 | 10,807.00 | 10,807.00 | 10,737.00 | 10,751.00 | 10,751.00 | -0.23% | 403 |
| Sep 1, 2026 | 10,877.00 | 10,877.00 | 10,733.00 | 10,776.00 | 10,776.00 | -0.62% | 474 |
| Aug 31, 2026 | 11,129.00 | 11,129.00 | 10,825.00 | 10,843.00 | 10,843.00 | -1.18% | 1,235 |
| Aug 28, 2026 | 10,663.00 | 11,099.00 | 10,663.00 | 10,972.00 | 10,972.00 | 0.74% | 888 |
| Aug 27, 2026 | 11,127.00 | 11,127.00 | 10,856.00 | 10,891.00 | 10,891.00 | -0.13% | 607 |
| Aug 26, 2026 | 10,900.00 | 10,942.00 | 10,887.00 | 10,905.00 | 10,905.00 | -0.08% | 335 |
| Aug 25, 2026 | 10,950.00 | 10,950.00 | 10,829.00 | 10,914.00 | 10,914.00 | 0.35% | 1,123 |
| Aug 24, 2026 | 11,000.00 | 11,000.00 | 10,909.00 | 10,876.00 | 10,876.00 | -1.08% | 6,677 |
| Aug 21, 2026 | 10,920.00 | 11,059.00 | 10,920.00 | 10,995.00 | 10,995.00 | 2.32% | 4,865 |
| Aug 20, 2026 | 10,760.00 | 10,787.00 | 10,556.00 | 10,746.00 | 10,746.00 | -0.22% | 661 |
| Aug 19, 2026 | 10,550.00 | 10,754.00 | 10,511.00 | 10,770.00 | 10,770.00 | 2.45% | 5,030 |
| Aug 18, 2026 | 10,623.00 | 10,631.00 | 10,498.00 | 10,512.00 | 10,512.00 | -0.06% | 202 |
| Aug 17, 2026 | 10,580.00 | 10,641.00 | 10,565.00 | 10,518.00 | 10,518.00 | -0.14% | 3,077 |
| Aug 14, 2026 | 10,540.00 | 10,540.00 | 10,478.00 | 10,533.00 | 10,533.00 | -0.13% | 10,107 |
| Aug 13, 2026 | 10,511.00 | 10,585.00 | 10,511.00 | 10,547.00 | 10,547.00 | -0.87% | 490 |
| Aug 12, 2026 | 10,749.00 | 10,749.00 | 10,512.00 | 10,640.00 | 10,640.00 | -0.94% | 285 |
| Aug 11, 2026 | 10,916.00 | 10,916.00 | 10,720.00 | 10,741.00 | 10,741.00 | -1.28% | 1,284 |
| Aug 7, 2026 | 10,950.00 | 10,950.00 | 10,676.00 | 10,880.00 | 10,880.00 | 2.09% | 2,551 |
| Aug 6, 2026 | 10,659.00 | 10,869.00 | 10,560.00 | 10,657.00 | 10,657.00 | 0.03% | 847 |
| Aug 5, 2026 | 10,684.00 | 10,742.00 | 10,609.00 | 10,654.00 | 10,654.00 | 1.22% | 843 |
| Aug 4, 2026 | 10,364.00 | 10,553.00 | 10,364.00 | 10,526.00 | 10,526.00 | 1.56% | 1,279 |
| Aug 3, 2026 | 10,325.00 | 10,382.00 | 10,274.00 | 10,364.00 | 10,364.00 | 1.11% | 1,442 |
| Jul 31, 2026 | 10,306.00 | 10,365.00 | 10,199.00 | 10,250.00 | 10,250.00 | -0.35% | 3,536 |
| Jul 30, 2026 | 10,148.00 | 10,300.00 | 10,090.00 | 10,286.00 | 10,286.00 | 1.40% | 844 |
| Jul 29, 2026 | 10,249.00 | 10,256.00 | 10,164.00 | 10,144.00 | 10,144.00 | 0.29% | 3,168 |
| Jul 28, 2026 | 10,422.00 | 10,422.00 | 10,068.00 | 10,115.00 | 10,115.00 | -0.04% | 680 |
| Jul 27, 2026 | 10,240.00 | 10,240.00 | 10,137.00 | 10,119.00 | 10,119.00 | 0.59% | 334 |
| Jul 24, 2026 | 10,050.00 | 10,083.00 | 9,967.00 | 10,060.00 | 10,060.00 | 0.53% | 1,133 |
| Jul 23, 2026 | 10,026.00 | 10,050.00 | 9,880.00 | 10,007.00 | 10,007.00 | -0.66% | 1,540 |
| Jul 22, 2026 | 9,827.00 | 10,114.00 | 9,827.00 | 10,073.00 | 10,073.00 | 0.60% | 821 |
| Jul 21, 2026 | 10,000.00 | 10,037.00 | 9,827.00 | 10,013.00 | 10,013.00 | 0.19% | 841 |
| Jul 20, 2026 | 10,036.00 | 10,119.00 | 10,009.00 | 9,994.00 | 9,994.00 | -0.54% | 1,812 |
| Jul 17, 2026 | 9,850.00 | 10,076.00 | 9,850.00 | 10,048.00 | 10,048.00 | -0.74% | 525 |
| Jul 16, 2026 | 10,104.00 | 10,341.00 | 10,104.00 | 10,123.00 | 10,123.00 | -0.19% | 126 |
| Jul 15, 2026 | 9,944.00 | 10,167.00 | 9,944.00 | 10,142.00 | 10,142.00 | 0.24% | 507 |
| Jul 14, 2026 | 9,797.00 | 10,236.00 | 9,797.00 | 10,204.00 | 10,118.09 | 0.41% | 1,518 |