10X S&P Global Dividend Aristocrats ETF (JSE:GLODIV)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,984.00
+7.00 (0.35%)
Last updated: Apr 10, 2026, 2:09 PM SAST
JSE:GLODIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1,975.00 | 1,999.00 | 1,959.00 | 1,983.00 | - | 0.30% | 62,722 |
| Apr 9, 2026 | 1,984.00 | 1,990.00 | 1,970.00 | 1,977.00 | 1,977.00 | 0.36% | 6,797 |
| Apr 8, 2026 | 1,985.00 | 1,994.00 | 1,958.00 | 1,970.00 | 1,970.00 | -1.75% | 865,284 |
| Apr 7, 2026 | 2,008.00 | 2,022.00 | 1,976.00 | 2,005.00 | 2,005.00 | 0.05% | 1,470,796 |
| Apr 2, 2026 | 2,002.00 | 2,009.00 | 1,993.00 | 2,004.00 | 2,004.00 | 0.75% | 67,928 |
| Apr 1, 2026 | 1,996.00 | 2,005.00 | 1,985.00 | 1,989.00 | 1,989.00 | -0.55% | 21,703 |
| Mar 31, 2026 | 2,004.00 | 2,009.00 | 1,997.00 | 2,000.00 | 2,000.00 | -0.05% | 98,774 |
| Mar 30, 2026 | 1,996.00 | 2,004.00 | 1,983.00 | 2,001.00 | 2,001.00 | -0.05% | 55,359 |
| Mar 27, 2026 | 2,002.00 | 2,007.00 | 1,998.00 | 2,002.00 | 2,002.00 | - | 38,547 |
| Mar 26, 2026 | 1,986.00 | 2,006.00 | 1,986.00 | 2,002.00 | 2,002.00 | 0.75% | 25,113 |
| Mar 25, 2026 | 2,000.00 | 2,003.00 | 1,982.00 | 1,987.00 | 1,987.00 | - | 95,126 |
| Mar 24, 2026 | 1,961.00 | 1,994.00 | 1,961.00 | 1,987.00 | 1,987.00 | 0.76% | 82,284 |
| Mar 23, 2026 | 1,982.00 | 2,006.00 | 1,961.00 | 1,972.00 | 1,972.00 | -0.25% | 72,820 |
| Mar 20, 2026 | 1,982.00 | 1,988.00 | 1,964.00 | 1,977.00 | 1,977.00 | -0.10% | 14,394 |
| Mar 19, 2026 | 2,002.00 | 2,003.00 | 1,970.00 | 1,979.00 | 1,979.00 | -0.70% | 32,385 |
| Mar 18, 2026 | 1,990.00 | 2,010.00 | 1,985.00 | 1,993.00 | 1,993.00 | -0.30% | 188,368 |
| Mar 17, 2026 | 1,987.00 | 2,003.00 | 1,983.00 | 1,999.00 | 1,999.00 | 0.10% | 28,108 |
| Mar 16, 2026 | 2,009.00 | 2,009.00 | 1,992.00 | 1,997.00 | 1,997.00 | - | 64,397 |
| Mar 13, 2026 | 1,997.00 | 2,008.00 | 1,980.00 | 1,997.00 | 1,997.00 | -0.05% | 147,583 |
| Mar 12, 2026 | 1,982.00 | 1,989.00 | 1,980.00 | 1,998.00 | 1,998.00 | 1.73% | 46,699 |
| Mar 11, 2026 | 1,960.00 | 1,973.00 | 1,956.00 | 1,964.00 | 1,964.00 | -0.20% | 100,716 |
| Mar 10, 2026 | 1,984.00 | 1,989.00 | 1,961.00 | 1,968.00 | 1,968.00 | -1.06% | 33,245 |
| Mar 9, 2026 | 2,009.00 | 2,023.00 | 1,994.00 | 1,989.00 | 1,989.00 | -1.24% | 25,414 |
| Mar 6, 2026 | 2,028.00 | 2,042.00 | 2,015.00 | 2,014.00 | 2,014.00 | -0.98% | 155,804 |
| Mar 5, 2026 | 2,032.00 | 2,044.00 | 2,024.00 | 2,034.00 | 2,034.00 | 0.49% | 123,831 |
| Mar 4, 2026 | 2,049.00 | 2,049.00 | 2,023.00 | 2,024.00 | 2,024.00 | -0.83% | 133,063 |
| Mar 3, 2026 | 2,032.00 | 2,050.00 | 2,000.00 | 2,041.00 | 2,041.00 | 0.84% | 360,900 |
| Mar 2, 2026 | 2,021.00 | 2,039.00 | 2,009.00 | 2,024.00 | 2,024.00 | 0.75% | 272,244 |
| Feb 27, 2026 | 2,012.00 | 2,019.00 | 1,994.00 | 2,009.00 | 2,009.00 | 0.40% | 47,963 |
| Feb 26, 2026 | 1,997.00 | 2,017.00 | 1,988.00 | 2,001.00 | 2,001.00 | 0.15% | 41,753 |
| Feb 25, 2026 | 2,018.00 | 2,018.00 | 1,995.00 | 1,998.00 | 1,998.00 | -0.35% | 96,366 |
| Feb 24, 2026 | 2,000.00 | 2,010.00 | 1,991.00 | 2,005.00 | 2,005.00 | -0.10% | 480,805 |
| Feb 23, 2026 | 2,000.00 | 2,012.00 | 1,996.00 | 2,007.00 | 2,007.00 | -0.10% | 92,469 |
| Feb 20, 2026 | 2,027.00 | 2,031.00 | 2,021.00 | 2,009.00 | 2,009.00 | -0.84% | 77,858 |
| Feb 19, 2026 | 2,006.00 | 2,029.00 | 2,006.00 | 2,026.00 | 2,026.00 | 0.55% | 27,417 |
| Feb 18, 2026 | 2,011.00 | 2,011.00 | 2,000.00 | 2,015.00 | 2,015.00 | -0.10% | 83,443 |
| Feb 17, 2026 | 1,995.00 | 2,023.00 | 1,995.00 | 2,017.00 | 2,017.00 | 1.77% | 95,774 |
| Feb 16, 2026 | 2,005.00 | 2,005.00 | 1,993.00 | 1,982.00 | 1,982.00 | -0.80% | 84,222 |
| Feb 13, 2026 | 2,006.00 | 2,008.00 | 1,992.00 | 1,998.00 | 1,998.00 | -0.25% | 149,236 |
| Feb 12, 2026 | 1,980.00 | 2,010.00 | 1,950.00 | 2,003.00 | 2,003.00 | 0.40% | 245,205 |
| Feb 11, 2026 | 2,012.00 | 2,012.00 | 1,990.00 | 1,995.00 | 1,995.00 | -0.35% | 22,816 |
| Feb 10, 2026 | 2,029.00 | 2,029.00 | 1,985.00 | 2,002.00 | 2,002.00 | 0.96% | 15,870 |
| Feb 9, 2026 | 1,999.00 | 2,010.00 | 1,990.00 | 1,983.00 | 1,983.00 | -0.35% | 255,356 |
| Feb 6, 2026 | 2,009.00 | 2,009.00 | 1,989.00 | 1,990.00 | 1,990.00 | -0.25% | 404,575 |
| Feb 5, 2026 | 1,992.00 | 2,009.00 | 1,989.00 | 1,995.00 | 1,995.00 | 1.27% | 143,535 |
| Feb 4, 2026 | 1,995.00 | 1,995.00 | 1,959.00 | 1,970.00 | 1,970.00 | 0.66% | 72,045 |
| Feb 3, 2026 | 2,000.00 | 2,000.00 | 1,910.00 | 1,957.00 | 1,957.00 | -1.46% | 209,008 |
| Feb 2, 2026 | 1,973.00 | 1,990.00 | 1,956.00 | 1,986.00 | 1,986.00 | 2.58% | 127,006 |
| Jan 30, 2026 | 1,933.00 | 1,940.00 | 1,910.00 | 1,936.00 | 1,936.00 | 1.20% | 146,044 |
| Jan 29, 2026 | 1,940.00 | 1,940.00 | 1,905.00 | 1,913.00 | 1,913.00 | -0.98% | 117,195 |