10X S&P Global Dividend Aristocrats ETF (JSE:GLODIV)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,072.00
+4.00 (0.19%)
Last updated: Aug 28, 2025, 9:10 AM SAST

JSE:GLODIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,058.002,072.002,051.002,055.002,055.00-0.63%20,978
Aug 27, 20252,065.002,074.002,051.002,068.002,068.000.83%68,585
Aug 26, 20252,064.002,065.002,045.002,051.002,051.00-0.58%112,337
Aug 25, 20252,052.002,073.002,052.002,063.002,063.00-0.15%44,112
Aug 22, 20252,056.002,070.002,051.002,066.002,066.00-0.19%36,582
Aug 21, 20252,077.002,078.002,059.002,070.002,070.000.05%29,955
Aug 20, 20252,063.002,070.002,062.002,069.002,069.000.49%55,355
Aug 19, 20252,040.002,063.002,040.002,059.002,059.000.34%15,000
Aug 18, 20252,041.002,059.002,035.002,052.002,052.000.24%89,659
Aug 15, 20252,059.002,059.002,040.002,047.002,047.00-0.05%60,063
Aug 14, 20252,048.002,062.002,043.002,048.002,048.000.79%100,384
Aug 13, 20252,030.002,045.002,024.002,032.002,032.00-0.25%707,540
Aug 12, 20252,050.002,050.002,031.002,037.002,037.00-0.39%24,015
Aug 11, 20252,042.002,063.002,035.002,045.002,045.00-0.05%92,425
Aug 8, 20252,048.002,053.002,032.002,046.002,046.000.10%100,379
Aug 7, 20252,027.002,050.002,027.002,044.002,044.000.49%155,717
Aug 6, 20252,060.002,060.002,021.002,034.002,034.00-0.83%386,305
Aug 5, 20252,055.002,067.002,044.002,051.002,051.000.54%44,885
Aug 4, 20252,045.002,045.002,030.002,040.002,040.000.64%75,328
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