Prescient Income Provider Feeder Actively Managed ETF (JSE:PIPETF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,048.00
+2.00 (0.19%)
Last updated: Sep 22, 2026, 4:19 PM SAST
JSE:PIPETF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,048.00 | 1,049.00 | 1,044.00 | 1,048.00 | 1,048.00 | 0.19% | 205,585 |
| Sep 21, 2026 | 1,047.00 | 1,047.00 | 1,040.00 | 1,046.00 | 1,046.00 | 0.10% | 360,328 |
| Sep 18, 2026 | 1,044.00 | 1,048.00 | 1,044.00 | 1,045.00 | 1,045.00 | - | 70,671 |
| Sep 17, 2026 | 1,048.00 | 1,048.00 | 1,040.00 | 1,045.00 | 1,045.00 | 0.19% | 334,648 |
| Sep 16, 2026 | 1,044.00 | 1,045.00 | 1,040.00 | 1,043.00 | 1,043.00 | 0.23% | 1,928,270 |
| Sep 15, 2026 | 1,047.00 | 1,048.00 | 1,043.00 | 1,046.00 | 1,040.63 | -0.10% | 483,987 |
| Sep 14, 2026 | 1,053.00 | 1,053.00 | 1,046.00 | 1,047.00 | 1,041.62 | - | 227,072 |
| Sep 11, 2026 | 1,049.00 | 1,049.00 | 1,046.00 | 1,047.00 | 1,041.62 | - | 154,207 |
| Sep 10, 2026 | 1,049.00 | 1,052.00 | 1,046.00 | 1,047.00 | 1,041.62 | -0.10% | 220,802 |
| Sep 9, 2026 | 1,049.00 | 1,049.00 | 1,046.00 | 1,048.00 | 1,042.62 | 0.10% | 221,681 |
| Sep 8, 2026 | 1,049.00 | 1,049.00 | 1,045.00 | 1,047.00 | 1,041.62 | -0.10% | 456,093 |
| Sep 7, 2026 | 1,050.00 | 1,050.00 | 1,045.00 | 1,048.00 | 1,042.62 | - | 1,215,413 |
| Sep 4, 2026 | 1,049.00 | 1,050.00 | 1,046.00 | 1,048.00 | 1,042.62 | 0.10% | 201,105 |
| Sep 3, 2026 | 1,047.00 | 1,049.00 | 1,042.00 | 1,047.00 | 1,041.62 | 0.10% | 275,646 |
| Sep 2, 2026 | 1,043.00 | 1,047.00 | 1,043.00 | 1,046.00 | 1,040.63 | 0.19% | 252,536 |
| Sep 1, 2026 | 1,048.00 | 1,048.00 | 1,041.00 | 1,044.00 | 1,038.64 | -0.19% | 2,807,936 |
| Aug 31, 2026 | 1,052.00 | 1,052.00 | 1,044.00 | 1,046.00 | 1,040.63 | - | 96,888 |
| Aug 28, 2026 | 1,045.00 | 1,048.00 | 1,044.00 | 1,046.00 | 1,040.63 | - | 177,286 |
| Aug 27, 2026 | 1,045.00 | 1,048.00 | 1,044.00 | 1,046.00 | 1,040.63 | 0.10% | 4,205,332 |
| Aug 26, 2026 | 1,047.00 | 1,049.00 | 1,043.00 | 1,045.00 | 1,039.63 | - | 914,309 |
| Aug 25, 2026 | 1,050.00 | 1,050.00 | 1,042.00 | 1,045.00 | 1,039.63 | 0.10% | 671,123 |
| Aug 24, 2026 | 1,045.00 | 1,046.00 | 1,042.00 | 1,044.00 | 1,038.64 | - | 293,953 |
| Aug 21, 2026 | 1,043.00 | 1,046.00 | 1,042.00 | 1,044.00 | 1,038.64 | -0.10% | 625,683 |
| Aug 20, 2026 | 1,054.00 | 1,054.00 | 1,043.00 | 1,045.00 | 1,039.63 | - | 127,772 |
| Aug 19, 2026 | 1,046.00 | 1,047.00 | 1,043.00 | 1,045.00 | 1,039.63 | 0.10% | 881,054 |
| Aug 18, 2026 | 1,044.00 | 1,049.00 | 1,041.00 | 1,044.00 | 1,038.64 | -0.10% | 420,345 |
| Aug 17, 2026 | 1,054.00 | 1,054.00 | 1,040.00 | 1,045.00 | 1,039.63 | - | 436,693 |
| Aug 14, 2026 | 1,047.00 | 1,047.00 | 1,042.00 | 1,045.00 | 1,039.63 | - | 309,499 |
| Aug 13, 2026 | 1,054.00 | 1,054.00 | 1,043.00 | 1,045.00 | 1,039.63 | -0.03% | 777,444 |
| Aug 12, 2026 | 1,050.00 | 1,053.00 | 1,046.00 | 1,051.00 | 1,039.99 | 0.29% | 766,918 |
| Aug 11, 2026 | 1,050.00 | 1,054.00 | 1,046.00 | 1,048.00 | 1,037.02 | -0.47% | 482,896 |
| Aug 7, 2026 | 1,049.00 | 1,054.00 | 1,049.00 | 1,053.00 | 1,041.97 | 0.29% | 935,335 |
| Aug 6, 2026 | 1,047.00 | 1,054.00 | 1,047.00 | 1,050.00 | 1,039.00 | -0.19% | 230,328 |
| Aug 5, 2026 | 1,057.00 | 1,057.00 | 1,050.00 | 1,052.00 | 1,040.98 | 0.10% | 589,711 |
| Aug 4, 2026 | 1,051.00 | 1,053.00 | 1,047.00 | 1,051.00 | 1,039.99 | 0.29% | 450,764 |
| Aug 3, 2026 | 1,050.00 | 1,050.00 | 1,046.00 | 1,048.00 | 1,037.02 | - | 412,371 |
| Jul 31, 2026 | 1,050.00 | 1,052.00 | 1,046.00 | 1,048.00 | 1,037.02 | - | 103,253 |
| Jul 30, 2026 | 1,050.00 | 1,050.00 | 1,040.00 | 1,048.00 | 1,037.02 | - | 300,536 |
| Jul 29, 2026 | 1,047.00 | 1,050.00 | 1,044.00 | 1,048.00 | 1,037.02 | - | 565,505 |
| Jul 28, 2026 | 1,043.00 | 1,050.00 | 1,043.00 | 1,048.00 | 1,037.02 | 0.19% | 448,534 |
| Jul 27, 2026 | 1,020.00 | 1,048.00 | 1,020.00 | 1,046.00 | 1,035.04 | 0.29% | 1,968,967 |
| Jul 24, 2026 | 1,043.00 | 1,045.00 | 1,040.00 | 1,043.00 | 1,032.08 | - | 1,127,477 |
| Jul 23, 2026 | 1,049.00 | 1,049.00 | 1,042.00 | 1,043.00 | 1,032.08 | -0.10% | 96,636 |
| Jul 22, 2026 | 1,044.00 | 1,047.00 | 1,043.00 | 1,044.00 | 1,033.06 | -0.10% | 199,065 |
| Jul 21, 2026 | 1,047.00 | 1,047.00 | 1,042.00 | 1,045.00 | 1,034.05 | 0.10% | 874,353 |
| Jul 20, 2026 | 1,046.00 | 1,047.00 | 1,043.00 | 1,044.00 | 1,033.06 | - | 1,097,091 |
| Jul 17, 2026 | 1,043.00 | 1,047.00 | 1,042.00 | 1,044.00 | 1,033.06 | -0.10% | 1,175,729 |
| Jul 16, 2026 | 1,044.00 | 1,049.00 | 1,043.00 | 1,045.00 | 1,034.05 | - | 184,818 |
| Jul 15, 2026 | 1,047.00 | 1,047.00 | 1,043.00 | 1,045.00 | 1,034.05 | 0.06% | 477,807 |
| Jul 14, 2026 | 1,052.00 | 1,054.00 | 1,048.00 | 1,050.00 | 1,033.43 | -0.10% | 309,984 |