10X S&P Global Dividend Aristocrats ETF (JSE:GLODIV)
2,072.00
+4.00 (0.19%)
Last updated: Aug 28, 2025, 9:10 AM SAST
JSE:GLODIV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 2,058.00 | 2,072.00 | 2,051.00 | 2,055.00 | 2,055.00 | -0.63% | 20,978 |
Aug 27, 2025 | 2,065.00 | 2,074.00 | 2,051.00 | 2,068.00 | 2,068.00 | 0.83% | 68,585 |
Aug 26, 2025 | 2,064.00 | 2,065.00 | 2,045.00 | 2,051.00 | 2,051.00 | -0.58% | 112,337 |
Aug 25, 2025 | 2,052.00 | 2,073.00 | 2,052.00 | 2,063.00 | 2,063.00 | -0.15% | 44,112 |
Aug 22, 2025 | 2,056.00 | 2,070.00 | 2,051.00 | 2,066.00 | 2,066.00 | -0.19% | 36,582 |
Aug 21, 2025 | 2,077.00 | 2,078.00 | 2,059.00 | 2,070.00 | 2,070.00 | 0.05% | 29,955 |
Aug 20, 2025 | 2,063.00 | 2,070.00 | 2,062.00 | 2,069.00 | 2,069.00 | 0.49% | 55,355 |
Aug 19, 2025 | 2,040.00 | 2,063.00 | 2,040.00 | 2,059.00 | 2,059.00 | 0.34% | 15,000 |
Aug 18, 2025 | 2,041.00 | 2,059.00 | 2,035.00 | 2,052.00 | 2,052.00 | 0.24% | 89,659 |
Aug 15, 2025 | 2,059.00 | 2,059.00 | 2,040.00 | 2,047.00 | 2,047.00 | -0.05% | 60,063 |
Aug 14, 2025 | 2,048.00 | 2,062.00 | 2,043.00 | 2,048.00 | 2,048.00 | 0.79% | 100,384 |
Aug 13, 2025 | 2,030.00 | 2,045.00 | 2,024.00 | 2,032.00 | 2,032.00 | -0.25% | 707,540 |
Aug 12, 2025 | 2,050.00 | 2,050.00 | 2,031.00 | 2,037.00 | 2,037.00 | -0.39% | 24,015 |
Aug 11, 2025 | 2,042.00 | 2,063.00 | 2,035.00 | 2,045.00 | 2,045.00 | -0.05% | 92,425 |
Aug 8, 2025 | 2,048.00 | 2,053.00 | 2,032.00 | 2,046.00 | 2,046.00 | 0.10% | 100,379 |
Aug 7, 2025 | 2,027.00 | 2,050.00 | 2,027.00 | 2,044.00 | 2,044.00 | 0.49% | 155,717 |
Aug 6, 2025 | 2,060.00 | 2,060.00 | 2,021.00 | 2,034.00 | 2,034.00 | -0.83% | 386,305 |
Aug 5, 2025 | 2,055.00 | 2,067.00 | 2,044.00 | 2,051.00 | 2,051.00 | 0.54% | 44,885 |
Aug 4, 2025 | 2,045.00 | 2,045.00 | 2,030.00 | 2,040.00 | 2,040.00 | 0.64% | 75,328 |
Aug 1, 2025 | 2,066.00 | 2,074.00 | 2,025.00 | 2,027.00 | 2,027.00 | -1.36% | 31,361 |
Jul 31, 2025 | 2,050.00 | 2,058.00 | 2,036.00 | 2,055.00 | 2,055.00 | -0.34% | 100,103 |
Jul 30, 2025 | 2,058.00 | 2,073.00 | 2,046.00 | 2,062.00 | 2,062.00 | -0.19% | 512,759 |
Jul 29, 2025 | 2,077.00 | 2,080.00 | 2,060.00 | 2,066.00 | 2,066.00 | -0.10% | 50,277 |
Jul 28, 2025 | 2,063.00 | 2,084.00 | 2,063.00 | 2,068.00 | 2,068.00 | 0.49% | 127,055 |
Jul 25, 2025 | 2,063.00 | 2,063.00 | 2,053.00 | 2,058.00 | 2,058.00 | - | 39,328 |
Jul 24, 2025 | 2,053.00 | 2,060.00 | 2,038.00 | 2,058.00 | 2,058.00 | 0.59% | 51,969 |
Jul 23, 2025 | 2,034.00 | 2,053.00 | 2,029.00 | 2,046.00 | 2,046.00 | 1.19% | 98,840 |
Jul 22, 2025 | 2,028.00 | 2,028.00 | 1,995.00 | 2,022.00 | 2,022.00 | -0.64% | 259,740 |
Jul 21, 2025 | 2,034.00 | 2,039.00 | 2,025.00 | 2,035.00 | 2,035.00 | 0.25% | 118,436 |
Jul 18, 2025 | 2,050.00 | 2,050.00 | 2,019.00 | 2,030.00 | 2,030.00 | -0.25% | 81,222 |
Jul 17, 2025 | 2,041.00 | 2,047.00 | 2,026.00 | 2,035.00 | 2,035.00 | 0.25% | 99,064 |
Jul 16, 2025 | 2,034.00 | 2,039.00 | 2,021.00 | 2,030.00 | 2,030.00 | -1.07% | 148,959 |
Jul 15, 2025 | 2,065.00 | 2,065.00 | 2,042.00 | 2,052.00 | 2,031.02 | -0.68% | 64,846 |
Jul 14, 2025 | 2,069.00 | 2,073.00 | 2,050.00 | 2,066.00 | 2,044.88 | -0.34% | 43,424 |
Jul 11, 2025 | 2,026.00 | 2,075.00 | 2,026.00 | 2,073.00 | 2,051.81 | 0.63% | 32,204 |
Jul 10, 2025 | 2,065.00 | 2,068.00 | 2,049.00 | 2,060.00 | 2,038.94 | 0.24% | 7,441,653 |
Jul 9, 2025 | 2,061.00 | 2,072.00 | 2,051.00 | 2,055.00 | 2,033.99 | -0.34% | 92,970 |
Jul 8, 2025 | 2,054.00 | 2,064.00 | 2,037.00 | 2,062.00 | 2,040.92 | 0.54% | 73,642 |
Jul 7, 2025 | 2,070.00 | 2,070.00 | 2,022.00 | 2,051.00 | 2,030.03 | 0.59% | 79,346 |
Jul 4, 2025 | 2,028.00 | 2,046.00 | 2,022.00 | 2,039.00 | 2,018.15 | 0.10% | 291,711 |
Jul 3, 2025 | 2,043.00 | 2,050.00 | 2,030.00 | 2,037.00 | 2,016.17 | -0.20% | 12,221 |
Jul 2, 2025 | 2,035.00 | 2,058.00 | 2,035.00 | 2,041.00 | 2,020.13 | 0.54% | 125,730 |
Jul 1, 2025 | 2,032.00 | 2,032.00 | 2,007.00 | 2,030.00 | 2,009.25 | - | 116,406 |
Jun 30, 2025 | 2,015.00 | 2,039.00 | 2,015.00 | 2,030.00 | 2,009.25 | -0.15% | 42,436 |
Jun 27, 2025 | 2,033.00 | 2,040.00 | 2,019.00 | 2,033.00 | 2,012.22 | 0.64% | 853,297 |
Jun 26, 2025 | 2,010.00 | 2,029.00 | 2,001.00 | 2,020.00 | 1,999.35 | 0.15% | 117,130 |
Jun 25, 2025 | 2,012.00 | 2,026.00 | 2,011.00 | 2,017.00 | 1,996.38 | 0.10% | 29,867 |
Jun 24, 2025 | 2,031.00 | 2,031.00 | 2,007.00 | 2,015.00 | 1,994.40 | -0.44% | 85,995 |
Jun 23, 2025 | 2,015.00 | 2,037.00 | 2,015.00 | 2,024.00 | 2,003.31 | 0.15% | 362,699 |
Jun 20, 2025 | 2,016.00 | 2,032.00 | 2,014.00 | 2,021.00 | 2,000.34 | -0.05% | 71,709 |