Satrix JSE Global Equity ETF (JSE:STXJGE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,049
-137 (-1.34%)
Last updated: Apr 2, 2026, 2:22 PM SAST
JSE:STXJGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10,050.00 | 10,140.00 | 9,962.00 | 10,178.00 | 10,178.00 | -0.08% | 2,701 |
| Apr 1, 2026 | 10,202.00 | 10,229.00 | 10,096.00 | 10,186.00 | 10,186.00 | 1.62% | 10,279 |
| Mar 31, 2026 | 9,977.00 | 10,063.00 | 9,977.00 | 10,024.00 | 10,024.00 | 1.06% | 882 |
| Mar 30, 2026 | 9,872.00 | 9,953.00 | 9,820.00 | 9,919.00 | 9,919.00 | 1.10% | 2,285 |
| Mar 27, 2026 | 9,904.00 | 9,911.00 | 9,694.00 | 9,811.00 | 9,811.00 | -0.55% | 5,520 |
| Mar 26, 2026 | 9,937.00 | 9,937.00 | 9,759.00 | 9,865.00 | 9,865.00 | -1.04% | 5,002 |
| Mar 25, 2026 | 9,942.00 | 10,036.00 | 9,942.00 | 9,969.00 | 9,969.00 | 2.77% | 1,257 |
| Mar 24, 2026 | 9,692.00 | 9,736.00 | 9,500.00 | 9,700.00 | 9,700.00 | 0.67% | 2,657 |
| Mar 23, 2026 | 9,560.00 | 9,719.00 | 9,304.00 | 9,635.00 | 9,635.00 | 0.72% | 5,066 |
| Mar 20, 2026 | 9,696.00 | 9,768.00 | 9,670.00 | 9,566.00 | 9,566.00 | -0.65% | 4,787 |
| Mar 19, 2026 | 9,656.00 | 9,681.00 | 9,495.00 | 9,629.00 | 9,629.00 | -2.24% | 850 |
| Mar 18, 2026 | 10,174.00 | 10,174.00 | 10,026.00 | 9,850.00 | 9,850.00 | -2.79% | 1,703 |
| Mar 17, 2026 | 10,113.00 | 10,170.00 | 10,041.00 | 10,133.00 | 10,133.00 | 0.50% | 2,668 |
| Mar 16, 2026 | 9,998.00 | 10,070.00 | 9,955.00 | 10,083.00 | 10,083.00 | 0.16% | 3,180 |
| Mar 13, 2026 | 10,100.00 | 10,163.00 | 9,668.00 | 10,067.00 | 10,067.00 | -1.02% | 1,929 |
| Mar 12, 2026 | 10,500.00 | 10,500.00 | 10,129.00 | 10,171.00 | 10,171.00 | 0.56% | 1,195 |
| Mar 11, 2026 | 10,214.00 | 10,214.00 | 10,075.00 | 10,114.00 | 10,114.00 | -0.80% | 1,448 |
| Mar 10, 2026 | 10,212.00 | 10,238.00 | 10,116.00 | 10,196.00 | 10,196.00 | 2.70% | 2,850 |
| Mar 9, 2026 | 10,500.00 | 10,500.00 | 9,800.00 | 9,928.00 | 9,928.00 | -0.84% | 4,557 |
| Mar 6, 2026 | 10,326.00 | 10,339.00 | 10,007.00 | 10,012.00 | 10,012.00 | -3.04% | 10,650 |
| Mar 5, 2026 | 10,424.00 | 10,455.00 | 10,375.00 | 10,326.00 | 10,326.00 | -0.77% | 1,386 |
| Mar 4, 2026 | 10,401.00 | 10,519.00 | 10,372.00 | 10,406.00 | 10,406.00 | 0.30% | 18,080 |
| Mar 3, 2026 | 11,284.00 | 11,284.00 | 10,250.00 | 10,375.00 | 10,375.00 | -3.51% | 10,528 |
| Mar 2, 2026 | 11,374.00 | 11,374.00 | 10,740.00 | 10,752.00 | 10,752.00 | -0.79% | 11,162 |
| Feb 27, 2026 | 11,257.00 | 11,257.00 | 10,768.00 | 10,838.00 | 10,838.00 | 1.04% | 3,010 |
| Feb 26, 2026 | 10,806.00 | 10,806.00 | 10,696.00 | 10,726.00 | 10,726.00 | -0.22% | 4,333 |
| Feb 25, 2026 | 10,804.00 | 10,821.00 | 10,701.00 | 10,750.00 | 10,750.00 | 1.08% | 9,923 |
| Feb 24, 2026 | 10,612.00 | 10,658.00 | 10,523.00 | 10,635.00 | 10,635.00 | 0.18% | 4,739 |
| Feb 23, 2026 | 10,595.00 | 10,603.00 | 10,467.00 | 10,616.00 | 10,616.00 | 1.53% | 1,224 |
| Feb 20, 2026 | 10,331.00 | 10,477.00 | 10,331.00 | 10,456.00 | 10,456.00 | 1.67% | 1,512 |
| Feb 19, 2026 | 10,453.00 | 10,478.00 | 10,262.00 | 10,284.00 | 10,284.00 | -0.63% | 618 |
| Feb 18, 2026 | 10,259.00 | 10,323.00 | 10,206.00 | 10,349.00 | 10,349.00 | 1.89% | 3,051 |
| Feb 17, 2026 | 10,273.00 | 10,273.00 | 10,181.00 | 10,157.00 | 10,157.00 | -0.30% | 25,631 |
| Feb 16, 2026 | 10,264.00 | 10,270.00 | 10,151.00 | 10,188.00 | 10,188.00 | -0.45% | 1,539 |
| Feb 13, 2026 | 10,350.00 | 10,350.00 | 10,237.00 | 10,234.00 | 10,234.00 | -1.32% | 2,051 |
| Feb 12, 2026 | 10,853.00 | 10,853.00 | 10,367.00 | 10,371.00 | 10,371.00 | 0.29% | 5,483 |
| Feb 11, 2026 | 10,278.00 | 10,387.00 | 10,225.00 | 10,341.00 | 10,341.00 | 1.19% | 2,610 |
| Feb 10, 2026 | 10,220.00 | 10,260.00 | 10,220.00 | 10,219.00 | 10,219.00 | 0.61% | 2,623 |
| Feb 9, 2026 | 10,124.00 | 10,234.00 | 10,081.00 | 10,157.00 | 10,157.00 | 0.06% | 6,068 |
| Feb 6, 2026 | 10,075.00 | 10,184.00 | 10,040.00 | 10,151.00 | 10,151.00 | 0.35% | 3,537 |
| Feb 5, 2026 | 10,201.00 | 10,203.00 | 10,058.00 | 10,116.00 | 10,116.00 | -1.94% | 6,963 |
| Feb 4, 2026 | 10,318.00 | 10,381.00 | 10,240.00 | 10,316.00 | 10,316.00 | 1.15% | 3,971 |
| Feb 3, 2026 | 10,187.00 | 10,250.00 | 10,128.00 | 10,199.00 | 10,199.00 | 1.26% | 6,081 |
| Feb 2, 2026 | 10,659.00 | 10,659.00 | 9,890.00 | 10,072.00 | 10,072.00 | -0.83% | 7,447 |
| Jan 30, 2026 | 10,350.00 | 10,350.00 | 10,115.00 | 10,156.00 | 10,156.00 | -2.67% | 4,029 |
| Jan 29, 2026 | 10,865.00 | 10,865.00 | 10,379.00 | 10,435.00 | 10,435.00 | 0.79% | 28,084 |
| Jan 28, 2026 | 10,830.00 | 10,830.00 | 10,330.00 | 10,353.00 | 10,353.00 | 0.33% | 4,374 |
| Jan 27, 2026 | 10,248.00 | 10,342.00 | 10,209.00 | 10,319.00 | 10,319.00 | 0.28% | 9,490 |
| Jan 26, 2026 | 10,274.00 | 10,308.00 | 10,159.00 | 10,290.00 | 10,290.00 | 1.51% | 2,353 |
| Jan 23, 2026 | 10,163.00 | 10,610.00 | 10,120.00 | 10,137.00 | 10,137.00 | 0.27% | 6,394 |