Skip to main content
logo
10X S&P Global Dividend Aristocrats ETF (JSE:GLODIV)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,046.00
-9.00 (-0.44%)
Last updated: Aug 1, 2025

JSE:GLODIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,066.002,074.002,025.002,027.002,027.00-1.36%31,361
Jul 31, 20252,050.002,058.002,036.002,055.002,055.00-0.34%100,103
Jul 30, 20252,058.002,073.002,046.002,062.002,062.00-0.19%512,759
Jul 29, 20252,077.002,080.002,060.002,066.002,066.00-0.10%50,277
Jul 28, 20252,063.002,084.002,063.002,068.002,068.000.49%127,055
Jul 25, 20252,063.002,063.002,053.002,058.002,058.00-39,328
Jul 24, 20252,053.002,060.002,038.002,058.002,058.000.59%51,969
Jul 23, 20252,034.002,053.002,029.002,046.002,046.001.19%98,840
Jul 22, 20252,028.002,028.001,995.002,022.002,022.00-0.64%259,740
Jul 21, 20252,034.002,039.002,025.002,035.002,035.000.25%118,436
Jul 18, 20252,050.002,050.002,019.002,030.002,030.00-0.25%81,222
Jul 17, 20252,041.002,047.002,026.002,035.002,035.000.25%99,064
Jul 16, 20252,034.002,039.002,021.002,030.002,030.00-1.07%148,959
Jul 15, 20252,065.002,065.002,042.002,052.002,031.02-0.68%64,846
Jul 14, 20252,069.002,073.002,050.002,066.002,044.88-0.34%43,424
Jul 11, 20252,026.002,075.002,026.002,073.002,051.810.63%32,204
Jul 10, 20252,065.002,068.002,049.002,060.002,038.940.24%7,441,653
Jul 9, 20252,061.002,072.002,051.002,055.002,033.99-0.34%92,970
Jul 8, 20252,054.002,064.002,037.002,062.002,040.920.54%73,642
Jul 7, 20252,070.002,070.002,022.002,051.002,030.030.59%79,346
Jul 4, 20252,028.002,046.002,022.002,039.002,018.150.10%291,711
Jul 3, 20252,043.002,050.002,030.002,037.002,016.17-0.20%12,221
Jul 2, 20252,035.002,058.002,035.002,041.002,020.130.54%125,730
Jul 1, 20252,032.002,032.002,007.002,030.002,009.25-116,406
Jun 30, 20252,015.002,039.002,015.002,030.002,009.25-0.15%42,436
Jun 27, 20252,033.002,040.002,019.002,033.002,012.220.64%853,297
Jun 26, 20252,010.002,029.002,001.002,020.001,999.350.15%117,130
Jun 25, 20252,012.002,026.002,011.002,017.001,996.380.10%29,867
Jun 24, 20252,031.002,031.002,007.002,015.001,994.40-0.44%85,995
Jun 23, 20252,015.002,037.002,015.002,024.002,003.310.15%362,699
Jun 20, 20252,016.002,032.002,014.002,021.002,000.34-0.05%71,709
Jun 19, 20252,021.002,034.002,015.002,022.002,001.33-0.25%123,254
Jun 18, 20252,033.002,042.002,024.002,027.002,006.28-0.15%81,794
Jun 17, 20252,025.002,036.002,011.002,030.002,009.25-0.39%96,160
Jun 13, 20252,023.002,074.002,023.002,038.002,017.160.15%123,405
Jun 12, 20252,029.002,045.002,021.002,035.002,014.190.25%188,618
Jun 11, 20252,024.002,038.002,014.002,030.002,009.250.45%184,309
Jun 10, 20252,026.002,029.002,005.002,021.002,000.340.60%136,705
Jun 9, 20252,020.002,021.002,005.002,009.001,988.46-0.59%68,238
Jun 6, 20252,006.002,025.002,005.002,021.002,000.340.75%74,393
Jun 5, 20252,027.002,027.002,000.002,006.001,985.49-0.64%166,536
Jun 4, 20252,031.002,031.002,009.002,019.001,998.360.05%60,652
Jun 3, 20252,018.002,024.002,001.002,018.001,997.370.40%171,396
Jun 2, 20252,023.002,038.002,000.002,010.001,989.45-1.23%60,443
May 30, 20252,020.002,028.002,011.002,035.002,014.191.34%520,246
May 29, 20252,033.002,039.002,008.002,008.001,987.47-0.74%91,603
May 28, 20252,026.002,038.002,016.002,023.002,002.320.05%22,533
May 27, 20252,025.002,034.002,000.002,022.002,001.330.25%33,303
May 26, 20252,021.002,029.002,006.002,017.001,996.381.15%98,973
May 23, 20252,010.002,017.001,982.001,994.001,973.61-0.99%41,597