10X S&P Global Dividend Aristocrats ETF (JSE:GLODIV)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 2,008.00
+8.00 (0.40%)
Last updated: Sep 22, 2026, 4:45 PM SAST
JSE:GLODIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,010.00 | 2,017.00 | 2,003.00 | 2,008.00 | 2,008.00 | 0.40% | 25,945 |
| Sep 21, 2026 | 2,012.00 | 2,017.00 | 1,994.00 | 2,000.00 | 2,000.00 | -0.20% | 126,313 |
| Sep 18, 2026 | 2,017.00 | 2,017.00 | 2,000.00 | 2,004.00 | 2,004.00 | -0.60% | 55,240 |
| Sep 17, 2026 | 2,023.00 | 2,025.00 | 2,011.00 | 2,016.00 | 2,016.00 | -0.35% | 5,835 |
| Sep 16, 2026 | 2,025.00 | 2,030.00 | 2,011.00 | 2,023.00 | 2,023.00 | 0.35% | 2,530 |
| Sep 15, 2026 | 2,034.00 | 2,034.00 | 2,010.00 | 2,016.00 | 2,016.00 | -0.74% | 42,950 |
| Sep 14, 2026 | 2,021.00 | 2,035.00 | 2,009.00 | 2,031.00 | 2,031.00 | 1.10% | 22,740 |
| Sep 11, 2026 | 2,010.00 | 2,021.00 | 2,005.00 | 2,009.00 | 2,009.00 | -0.35% | 142,597 |
| Sep 10, 2026 | 2,029.00 | 2,034.00 | 2,016.00 | 2,016.00 | 2,016.00 | - | 281,733 |
| Sep 9, 2026 | 2,032.00 | 2,036.00 | 2,018.00 | 2,016.00 | 2,016.00 | -0.69% | 64,855 |
| Sep 8, 2026 | 2,029.00 | 2,043.00 | 2,029.00 | 2,030.00 | 2,030.00 | -0.20% | 100,964 |
| Sep 7, 2026 | 2,036.00 | 2,038.00 | 2,021.00 | 2,034.00 | 2,034.00 | -0.15% | 36,354 |
| Sep 4, 2026 | 2,054.00 | 2,054.00 | 2,030.00 | 2,037.00 | 2,037.00 | -0.54% | 23,025 |
| Sep 3, 2026 | 2,043.00 | 2,059.00 | 2,042.00 | 2,048.00 | 2,048.00 | 0.05% | 23,764 |
| Sep 2, 2026 | 2,062.00 | 2,062.00 | 2,042.00 | 2,047.00 | 2,047.00 | -0.39% | 61,103 |
| Sep 1, 2026 | 2,050.00 | 2,070.00 | 2,050.00 | 2,055.00 | 2,055.00 | -0.58% | 8,351 |
| Aug 31, 2026 | 2,081.00 | 2,081.00 | 2,062.00 | 2,067.00 | 2,067.00 | 0.19% | 33,021 |
| Aug 28, 2026 | 2,047.00 | 2,073.00 | 2,047.00 | 2,063.00 | 2,063.00 | 0.68% | 72,427 |
| Aug 27, 2026 | 2,059.00 | 2,095.00 | 2,042.00 | 2,049.00 | 2,049.00 | -0.53% | 19,557 |
| Aug 26, 2026 | 2,061.00 | 2,070.00 | 2,050.00 | 2,060.00 | 2,060.00 | 0.15% | 49,990 |
| Aug 25, 2026 | 2,065.00 | 2,080.00 | 2,051.00 | 2,057.00 | 2,057.00 | -0.72% | 18,772 |
| Aug 24, 2026 | 2,071.00 | 2,074.00 | 2,061.00 | 2,072.00 | 2,072.00 | 0.34% | 58,481 |
| Aug 21, 2026 | 2,059.00 | 2,071.00 | 2,058.00 | 2,065.00 | 2,065.00 | -0.39% | 130,789 |
| Aug 20, 2026 | 2,063.00 | 2,079.00 | 2,063.00 | 2,073.00 | 2,073.00 | -0.48% | 8,631 |
| Aug 19, 2026 | 2,081.00 | 2,084.00 | 2,065.00 | 2,083.00 | 2,083.00 | 0.43% | 704 |
| Aug 18, 2026 | 2,076.00 | 2,078.00 | 2,063.00 | 2,074.00 | 2,074.00 | 0.29% | 52,198 |
| Aug 17, 2026 | 2,060.00 | 2,078.00 | 2,059.00 | 2,068.00 | 2,068.00 | -0.34% | 32,990 |
| Aug 14, 2026 | 2,072.00 | 2,088.00 | 2,068.00 | 2,075.00 | 2,075.00 | -0.10% | 102,353 |
| Aug 13, 2026 | 2,063.00 | 2,085.00 | 2,063.00 | 2,077.00 | 2,077.00 | 0.83% | 132,330 |
| Aug 12, 2026 | 2,083.00 | 2,084.00 | 2,055.00 | 2,060.00 | 2,060.00 | -0.96% | 193,477 |
| Aug 11, 2026 | 2,089.00 | 2,089.00 | 2,068.00 | 2,080.00 | 2,080.00 | - | 27,808 |
| Aug 7, 2026 | 2,093.00 | 2,093.00 | 2,060.00 | 2,080.00 | 2,080.00 | -0.62% | 27,087 |
| Aug 6, 2026 | 2,106.00 | 2,106.00 | 2,084.00 | 2,093.00 | 2,093.00 | -0.14% | 128,218 |
| Aug 5, 2026 | 2,103.00 | 2,112.00 | 2,089.00 | 2,096.00 | 2,096.00 | 0.82% | 44,910 |
| Aug 4, 2026 | 2,097.00 | 2,097.00 | 2,067.00 | 2,079.00 | 2,079.00 | -0.72% | 43,924 |
| Aug 3, 2026 | 2,088.00 | 2,105.00 | 2,074.00 | 2,094.00 | 2,094.00 | 0.92% | 26,454 |
| Jul 31, 2026 | 2,089.00 | 2,094.00 | 2,071.00 | 2,075.00 | 2,075.00 | -0.24% | 11,680 |
| Jul 30, 2026 | 2,131.00 | 2,131.00 | 2,082.00 | 2,080.00 | 2,080.00 | -2.94% | 15,080 |
| Jul 29, 2026 | 2,148.00 | 2,151.00 | 2,131.00 | 2,143.00 | 2,143.00 | -0.09% | 33,204 |
| Jul 28, 2026 | 2,124.00 | 2,158.00 | 2,110.00 | 2,145.00 | 2,145.00 | 1.51% | 77,971 |
| Jul 27, 2026 | 2,083.00 | 2,114.00 | 2,083.00 | 2,113.00 | 2,113.00 | 0.96% | 57,599 |
| Jul 24, 2026 | 2,083.00 | 2,105.00 | 2,078.00 | 2,093.00 | 2,093.00 | 1.36% | 39,355 |
| Jul 23, 2026 | 2,045.00 | 2,057.00 | 2,025.00 | 2,065.00 | 2,065.00 | 1.03% | 108,190 |
| Jul 22, 2026 | 2,047.00 | 2,049.00 | 2,030.00 | 2,044.00 | 2,044.00 | 0.20% | 75,321 |
| Jul 21, 2026 | 2,048.00 | 2,048.00 | 2,027.00 | 2,040.00 | 2,040.00 | -0.68% | 58,550 |
| Jul 20, 2026 | 2,070.00 | 2,071.00 | 2,011.00 | 2,054.00 | 2,054.00 | -0.96% | 459,225 |
| Jul 17, 2026 | 2,074.00 | 2,088.00 | 2,056.00 | 2,074.00 | 2,074.00 | 1.37% | 10,513 |
| Jul 16, 2026 | 2,024.00 | 2,053.00 | 2,007.00 | 2,046.00 | 2,046.00 | 1.04% | 26,513 |
| Jul 15, 2026 | 2,024.00 | 2,030.00 | 2,010.00 | 2,025.00 | 2,025.00 | 0.47% | 211,415 |
| Jul 14, 2026 | 2,055.00 | 2,069.00 | 2,041.00 | 2,039.00 | 2,015.57 | -1.07% | 17,885 |