FirstRand Bank ETN on NVIDIAC - April 2029 (JSE:NVETNC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 2,180.00
-29.00 (-1.31%)
Last updated: Jun 3, 2026, 11:31 AM SAST
JSE:NVETNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2,215.00 | 2,248.00 | 2,192.00 | 2,209.00 | 2,209.00 | 1.89% | 49,997 |
| Jun 1, 2026 | 2,121.00 | 2,178.00 | 2,112.00 | 2,168.00 | 2,168.00 | 3.24% | 63,288 |
| May 29, 2026 | 2,112.00 | 2,130.00 | 2,083.00 | 2,100.00 | 2,100.00 | 0.48% | 72,009 |
| May 28, 2026 | 2,100.00 | 2,100.00 | 2,074.00 | 2,090.00 | 2,090.00 | 1.31% | 1,935 |
| May 27, 2026 | 2,092.00 | 2,129.00 | 2,092.00 | 2,063.00 | 2,063.00 | -3.64% | 88,416 |
| May 26, 2026 | 2,130.00 | 2,151.00 | 2,111.00 | 2,141.00 | 2,141.00 | -0.83% | 45,270 |
| May 25, 2026 | 2,168.00 | 2,168.00 | 2,146.00 | 2,159.00 | 2,159.00 | 0.56% | 9,105 |
| May 22, 2026 | 2,181.00 | 2,205.00 | 2,151.00 | 2,147.00 | 2,147.00 | -1.38% | 32,091 |
| May 21, 2026 | 2,192.00 | 2,234.00 | 2,192.00 | 2,177.00 | 2,177.00 | -2.11% | 908 |
| May 20, 2026 | 2,227.00 | 2,252.00 | 2,227.00 | 2,224.00 | 2,224.00 | 0.68% | 8,686 |
| May 19, 2026 | 2,229.00 | 2,229.00 | 2,195.00 | 2,209.00 | 2,209.00 | 0.09% | 80,633 |
| May 18, 2026 | 2,263.00 | 2,303.00 | 2,221.00 | 2,207.00 | 2,207.00 | -2.99% | 22,914 |
| May 15, 2026 | 2,323.00 | 2,341.00 | 2,284.00 | 2,275.00 | 2,275.00 | -2.28% | 27,644 |
| May 14, 2026 | 2,285.00 | 2,341.00 | 2,258.00 | 2,328.00 | 2,328.00 | 4.58% | 54,458 |
| May 13, 2026 | 2,220.00 | 2,255.00 | 2,210.00 | 2,226.00 | 2,226.00 | 3.01% | 64,281 |
| May 12, 2026 | 2,165.00 | 2,210.00 | 2,150.00 | 2,161.00 | 2,161.00 | -0.32% | 52,227 |
| May 11, 2026 | 2,129.00 | 2,178.00 | 2,101.00 | 2,168.00 | 2,168.00 | 1.98% | 39,081 |
| May 8, 2026 | 2,116.00 | 2,146.00 | 2,115.00 | 2,126.00 | 2,126.00 | 1.92% | 15,478 |
| May 7, 2026 | 2,042.00 | 2,103.00 | 2,042.00 | 2,086.00 | 2,086.00 | 3.32% | 20,102 |
| May 6, 2026 | 1,957.00 | 2,027.00 | 1,932.00 | 2,019.00 | 2,019.00 | 2.02% | 20,365 |
| May 5, 2026 | 2,019.00 | 2,019.00 | 1,970.00 | 1,979.00 | 1,979.00 | -0.50% | 2,273 |
| May 4, 2026 | 1,986.00 | 2,023.00 | 1,973.00 | 1,989.00 | 1,989.00 | -1.78% | 66,255 |
| Apr 30, 2026 | 2,107.00 | 2,141.00 | 2,060.00 | 2,025.00 | 2,025.00 | -4.62% | 23,600 |
| Apr 29, 2026 | 2,138.00 | 2,147.00 | 2,113.00 | 2,123.00 | 2,123.00 | 1.34% | 22,776 |
| Apr 28, 2026 | 2,161.00 | 2,164.00 | 2,083.00 | 2,095.00 | 2,095.00 | 1.65% | 110,852 |
| Apr 24, 2026 | 1,992.00 | 2,071.00 | 1,992.00 | 2,061.00 | 2,061.00 | 2.95% | 42,762 |
| Apr 23, 2026 | 2,019.00 | 2,021.00 | 2,011.00 | 2,002.00 | 2,002.00 | 0.45% | 5,103 |
| Apr 22, 2026 | 2,004.00 | 2,005.00 | 2,002.00 | 1,993.00 | 1,993.00 | -0.10% | 82 |
| Apr 21, 2026 | 1,979.00 | 2,010.00 | 1,979.00 | 1,995.00 | 1,995.00 | 1.63% | 11,228 |
| Apr 20, 2026 | 1,971.00 | 1,976.00 | 1,949.00 | 1,963.00 | 1,963.00 | 0.56% | 7,482 |
| Apr 17, 2026 | 1,972.00 | 1,972.00 | 1,971.00 | 1,952.00 | 1,952.00 | -0.36% | 10,000 |
| Apr 16, 2026 | 1,978.00 | 1,982.00 | 1,942.00 | 1,959.00 | 1,959.00 | -0.20% | 50,837 |
| Apr 15, 2026 | 1,910.00 | 1,973.00 | 1,910.00 | 1,963.00 | 1,963.00 | 3.37% | 5,031 |
| Apr 14, 2026 | 1,878.00 | 1,909.00 | 1,878.00 | 1,899.00 | 1,899.00 | 1.12% | 30,361 |
| Apr 13, 2026 | 1,864.00 | 1,867.00 | 1,845.00 | 1,878.00 | 1,878.00 | 1.13% | 23,799 |
| Apr 10, 2026 | 1,825.00 | 1,828.00 | 1,819.00 | 1,857.00 | 1,857.00 | 2.77% | 2,310 |
| Apr 9, 2026 | 1,777.00 | 1,809.00 | 1,777.00 | 1,807.00 | 1,807.00 | 1.29% | 10,580 |
| Apr 8, 2026 | 1,815.00 | 1,822.00 | 1,794.00 | 1,784.00 | 1,784.00 | 0.39% | 17,995 |
| Apr 7, 2026 | 1,782.00 | 1,808.00 | 1,766.00 | 1,777.00 | 1,777.00 | -0.56% | 32,126 |
| Apr 2, 2026 | 1,747.00 | 1,767.00 | 1,747.00 | 1,787.00 | 1,787.00 | 0.34% | 381 |
| Apr 1, 2026 | 1,792.00 | 1,792.00 | 1,780.00 | 1,781.00 | 1,781.00 | 1.77% | 39,266 |
| Mar 31, 2026 | 1,723.00 | 1,735.00 | 1,706.00 | 1,750.00 | 1,750.00 | 1.04% | 16,017 |
| Mar 30, 2026 | 1,739.00 | 1,757.00 | 1,719.00 | 1,732.00 | 1,732.00 | -0.35% | 4,395 |
| Mar 27, 2026 | 1,789.00 | 1,789.00 | 1,727.00 | 1,738.00 | 1,738.00 | -2.47% | 15,040 |
| Mar 26, 2026 | 1,807.00 | 1,823.00 | 1,801.00 | 1,782.00 | 1,782.00 | -3.10% | 4,413 |
| Mar 25, 2026 | 1,792.00 | 1,817.00 | 1,792.00 | 1,839.00 | 1,839.00 | 2.74% | 1,321 |
| Mar 24, 2026 | 1,783.00 | 1,813.00 | 1,776.00 | 1,790.00 | 1,790.00 | 0.17% | 112,765 |
| Mar 23, 2026 | 1,757.00 | 1,810.00 | 1,756.00 | 1,787.00 | 1,787.00 | -0.67% | 271,448 |
| Mar 20, 2026 | 1,805.00 | 1,824.00 | 1,805.00 | 1,799.00 | 1,799.00 | -0.77% | 5,681 |
| Mar 19, 2026 | 1,832.00 | 1,840.00 | 1,804.00 | 1,813.00 | 1,813.00 | -1.68% | 157,020 |