Easyetfs Rf Proprietary Limited - Ivy Actively Managed ETF (JSE:IVYAI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,337.00
+10.00 (0.75%)
At close: Sep 23, 2026
JSE:IVYAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,324.00 | 1,325.00 | 1,324.00 | 1,327.00 | 1,327.00 | 1.22% | 6,084 |
| Sep 21, 2026 | 1,283.00 | 1,317.00 | 1,283.00 | 1,311.00 | 1,311.00 | 3.39% | 1,148 |
| Sep 18, 2026 | 1,280.00 | 1,283.00 | 1,268.00 | 1,268.00 | 1,268.00 | 0.08% | 6,747 |
| Sep 17, 2026 | 1,248.00 | 1,261.00 | 1,248.00 | 1,267.00 | 1,267.00 | 2.01% | 30,576 |
| Sep 16, 2026 | 1,220.00 | 1,230.00 | 1,220.00 | 1,242.00 | 1,242.00 | 1.64% | 3,015 |
| Sep 15, 2026 | 1,220.00 | 1,220.00 | 1,220.00 | 1,222.00 | 1,222.00 | -0.08% | 1,850 |
| Sep 14, 2026 | 1,215.00 | 1,217.00 | 1,215.00 | 1,223.00 | 1,223.00 | -0.33% | 21,412 |
| Sep 11, 2026 | 1,233.00 | 1,233.00 | 1,230.00 | 1,227.00 | 1,227.00 | -0.65% | 6,469 |
| Sep 10, 2026 | 1,230.00 | 1,230.00 | 1,230.00 | 1,235.00 | 1,235.00 | -0.72% | 3,252 |
| Sep 9, 2026 | 1,233.00 | 1,233.00 | 1,233.00 | 1,244.00 | 1,244.00 | 0.65% | 17 |
| Sep 8, 2026 | 1,231.00 | 1,241.00 | 1,228.00 | 1,236.00 | 1,236.00 | 0.90% | 947 |
| Sep 7, 2026 | 1,225.00 | 1,225.00 | 1,220.00 | 1,225.00 | 1,225.00 | 0.99% | 6,423 |
| Sep 4, 2026 | 1,210.00 | 1,210.00 | 1,210.00 | 1,213.00 | 1,213.00 | 1.51% | 5,000 |
| Sep 3, 2026 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 2.05% | - |
| Sep 2, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,171.00 | 1,171.00 | -1.93% | 850 |
| Sep 1, 2026 | 1,206.00 | 1,206.00 | 1,182.00 | 1,194.00 | 1,194.00 | -1.00% | 6,278 |
| Aug 31, 2026 | 1,211.00 | 1,212.00 | 1,207.00 | 1,206.00 | 1,206.00 | -0.99% | 1,698 |
| Aug 28, 2026 | 1,214.00 | 1,214.00 | 1,214.00 | 1,218.00 | 1,218.00 | 0.25% | 530 |
| Aug 27, 2026 | 1,196.00 | 1,196.00 | 1,196.00 | 1,215.00 | 1,215.00 | 3.23% | 1,400 |
| Aug 26, 2026 | 1,175.00 | 1,180.00 | 1,175.00 | 1,177.00 | 1,177.00 | -0.25% | 4,734 |
| Aug 25, 2026 | 1,187.00 | 1,187.00 | 1,174.00 | 1,180.00 | 1,180.00 | 0.68% | 4,734 |
| Aug 24, 2026 | 1,176.00 | 1,176.00 | 1,176.00 | 1,172.00 | 1,172.00 | -1.60% | 6,439 |
| Aug 21, 2026 | 1,208.00 | 1,208.00 | 1,195.00 | 1,191.00 | 1,191.00 | -0.75% | 8,230 |
| Aug 20, 2026 | 1,218.00 | 1,218.00 | 1,195.00 | 1,200.00 | 1,200.00 | 0.33% | 22,451 |
| Aug 19, 2026 | 1,214.00 | 1,224.00 | 1,187.00 | 1,196.00 | 1,196.00 | -2.53% | 10,840 |
| Aug 18, 2026 | 1,258.00 | 1,258.00 | 1,233.00 | 1,227.00 | 1,227.00 | -3.54% | 1,067 |
| Aug 17, 2026 | 1,276.00 | 1,276.00 | 1,266.00 | 1,272.00 | 1,272.00 | 0.39% | 6,225 |
| Aug 14, 2026 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | -0.47% | - |
| Aug 13, 2026 | 1,246.00 | 1,246.00 | 1,246.00 | 1,273.00 | 1,273.00 | 2.25% | 2,500 |
| Aug 12, 2026 | 1,234.00 | 1,234.00 | 1,234.00 | 1,245.00 | 1,245.00 | 1.06% | 2,500 |
| Aug 11, 2026 | 1,226.00 | 1,226.00 | 1,226.00 | 1,232.00 | 1,232.00 | 0.98% | 12,591 |
| Aug 7, 2026 | 1,225.00 | 1,230.00 | 1,225.00 | 1,220.00 | 1,220.00 | -0.81% | 544 |
| Aug 6, 2026 | 1,213.00 | 1,221.00 | 1,212.00 | 1,230.00 | 1,230.00 | -0.57% | 5,300 |
| Aug 5, 2026 | 1,252.00 | 1,252.00 | 1,248.00 | 1,237.00 | 1,237.00 | 0.32% | 5,800 |
| Aug 4, 2026 | 1,223.00 | 1,235.00 | 1,221.00 | 1,233.00 | 1,233.00 | 3.61% | 3,757 |
| Aug 3, 2026 | 1,168.00 | 1,168.00 | 1,161.00 | 1,190.00 | 1,190.00 | 2.76% | 851 |
| Jul 31, 2026 | 1,169.00 | 1,183.00 | 1,169.00 | 1,158.00 | 1,158.00 | 1.94% | 36,375 |
| Jul 30, 2026 | 1,091.00 | 1,129.00 | 1,083.00 | 1,136.00 | 1,136.00 | 3.56% | 89,324 |
| Jul 29, 2026 | 1,121.00 | 1,129.00 | 1,100.00 | 1,097.00 | 1,097.00 | -1.35% | 50,300 |
| Jul 28, 2026 | 1,150.00 | 1,150.00 | 1,102.00 | 1,112.00 | 1,112.00 | -3.14% | 72,431 |
| Jul 27, 2026 | 1,190.00 | 1,196.00 | 1,140.00 | 1,148.00 | 1,148.00 | -2.79% | 43,138 |
| Jul 24, 2026 | 1,221.00 | 1,230.00 | 1,221.00 | 1,181.00 | 1,181.00 | -2.88% | 5,575 |
| Jul 23, 2026 | 1,214.00 | 1,214.00 | 1,214.00 | 1,216.00 | 1,216.00 | -0.33% | 12,500 |
| Jul 22, 2026 | 1,224.00 | 1,224.00 | 1,224.00 | 1,220.00 | 1,220.00 | -0.33% | 3,515 |
| Jul 21, 2026 | 1,213.00 | 1,228.00 | 1,207.00 | 1,224.00 | 1,224.00 | 2.77% | 7,631 |
| Jul 20, 2026 | 1,180.00 | 1,201.00 | 1,180.00 | 1,191.00 | 1,191.00 | 0.93% | 158,017 |
| Jul 17, 2026 | 1,162.00 | 1,176.00 | 1,160.00 | 1,180.00 | 1,180.00 | -2.24% | 59,283 |
| Jul 16, 2026 | 1,222.00 | 1,225.00 | 1,200.00 | 1,207.00 | 1,207.00 | -0.98% | 47,994 |
| Jul 15, 2026 | 1,249.00 | 1,249.00 | 1,249.00 | 1,219.00 | 1,219.00 | -0.81% | 419 |
| Jul 14, 2026 | 1,228.00 | 1,236.00 | 1,227.00 | 1,229.00 | 1,229.00 | -0.57% | 8,958 |