1nvest Top 40 ETF (JSE:ETFT40)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 11,035
-85 (-0.76%)
Last updated: Apr 22, 2026, 2:25 PM SAST
JSE:ETFT40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 11,457.00 | 11,457.00 | 11,120.00 | 11,120.00 | - | - | 1,485 |
| 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 |
| Mar 2, 2026 | 12,029.00 | 12,029.00 | 11,782.00 | 11,845.00 | 11,750.69 | -0.60% | 3,873 |
| Feb 27, 2026 | 11,954.00 | 11,981.00 | 11,851.00 | 11,916.00 | 11,821.13 | 1.21% | 1,864 |
| Feb 26, 2026 | 11,840.00 | 11,849.00 | 11,768.00 | 11,773.00 | 11,679.27 | 0.06% | 2,366 |
| Feb 25, 2026 | 11,747.00 | 11,833.00 | 11,682.00 | 11,766.00 | 11,672.32 | 1.31% | 7,042 |
| Feb 24, 2026 | 11,475.00 | 11,633.00 | 11,475.00 | 11,614.00 | 11,521.53 | 0.03% | 1,903 |
| Feb 23, 2026 | 11,475.00 | 11,567.00 | 11,025.00 | 11,611.00 | 11,518.56 | 3.56% | 3,149 |
| Feb 20, 2026 | 11,360.00 | 11,405.00 | 11,331.00 | 11,212.00 | 11,122.73 | -0.08% | 138,576 |
| Feb 19, 2026 | 11,312.00 | 11,399.00 | 11,200.00 | 11,221.00 | 11,131.66 | -0.80% | 2,315 |
| Feb 18, 2026 | 10,817.00 | 11,280.00 | 10,817.00 | 11,312.00 | 11,221.94 | 1.97% | 2,827 |
| Feb 17, 2026 | 11,160.00 | 11,184.00 | 11,028.00 | 11,093.00 | 11,004.68 | -0.90% | 813 |
| Feb 16, 2026 | 11,164.00 | 11,264.00 | 11,164.00 | 11,194.00 | 11,104.88 | 0.13% | 752 |
| Feb 13, 2026 | 11,197.00 | 11,212.00 | 11,109.00 | 11,179.00 | 11,089.99 | -1.37% | 277 |
| Feb 12, 2026 | 11,284.00 | 11,373.00 | 11,230.00 | 11,334.00 | 11,243.76 | 0.21% | 789 |
| Feb 11, 2026 | 11,253.00 | 11,359.00 | 11,192.00 | 11,310.00 | 11,219.95 | 0.83% | 3,040 |
| Feb 10, 2026 | 11,159.00 | 11,214.00 | 11,109.00 | 11,217.00 | 11,127.69 | 0.85% | 7,928 |