Satrix Collective Investment Scheme in Securities 2 - Satrix Low Volatility Equity ETF (JSE:STXLVL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,504.00
+6.00 (0.40%)
Last updated: Sep 22, 2026, 1:15 PM SAST
JSE:STXLVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,498.00 | 1,498.00 | 1,498.00 | 1,504.00 | 1,504.00 | 0.40% | 21 |
| Sep 21, 2026 | 1,494.00 | 1,516.00 | 1,494.00 | 1,498.00 | 1,498.00 | - | 571 |
| Sep 18, 2026 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | -0.53% | - |
| Sep 17, 2026 | 1,507.00 | 1,507.00 | 1,507.00 | 1,506.00 | 1,506.00 | 0.67% | 225 |
| Sep 16, 2026 | 1,503.00 | 1,503.00 | 1,503.00 | 1,496.00 | 1,496.00 | -0.07% | 5 |
| Sep 15, 2026 | 1,490.00 | 1,506.00 | 1,489.00 | 1,497.00 | 1,497.00 | 0.13% | 1,594 |
| Sep 14, 2026 | 1,505.00 | 1,505.00 | 1,503.00 | 1,495.00 | 1,495.00 | -1.12% | 3,605 |
| Sep 11, 2026 | 1,505.00 | 1,505.00 | 1,505.00 | 1,512.00 | 1,512.00 | 0.27% | 314 |
| Sep 10, 2026 | 1,520.00 | 1,527.00 | 1,505.00 | 1,508.00 | 1,508.00 | -1.18% | 5,989 |
| Sep 9, 2026 | 1,542.00 | 1,542.00 | 1,542.00 | 1,526.00 | 1,526.00 | -0.72% | 15 |
| Sep 8, 2026 | 1,527.00 | 1,547.00 | 1,527.00 | 1,537.00 | 1,537.00 | 0.20% | 727 |
| Sep 7, 2026 | 1,543.00 | 1,543.00 | 1,543.00 | 1,534.00 | 1,534.00 | 0.07% | 13,950 |
| Sep 4, 2026 | 1,530.00 | 1,546.00 | 1,530.00 | 1,533.00 | 1,533.00 | 0.33% | 9,842 |
| Sep 3, 2026 | 1,531.00 | 1,537.00 | 1,531.00 | 1,528.00 | 1,528.00 | 0.59% | 2,102 |
| Sep 2, 2026 | 1,530.00 | 1,531.00 | 1,509.00 | 1,519.00 | 1,519.00 | -0.26% | 698 |
| Sep 1, 2026 | 1,527.00 | 1,535.00 | 1,517.00 | 1,523.00 | 1,523.00 | -0.52% | 2,272 |
| Aug 31, 2026 | 1,532.00 | 1,547.00 | 1,522.00 | 1,531.00 | 1,531.00 | -1.03% | 2,874 |
| Aug 28, 2026 | 1,564.00 | 1,564.00 | 1,546.00 | 1,547.00 | 1,547.00 | 0.59% | 134 |
| Aug 27, 2026 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.39% | - |
| Aug 26, 2026 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 0.26% | - |
| Aug 25, 2026 | 1,517.00 | 1,534.00 | 1,516.00 | 1,528.00 | 1,528.00 | 0.20% | 13,276 |
| Aug 24, 2026 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.85% | - |
| Aug 21, 2026 | 1,534.00 | 1,549.00 | 1,534.00 | 1,538.00 | 1,538.00 | 1.65% | 37 |
| Aug 20, 2026 | 1,509.00 | 1,509.00 | 1,509.00 | 1,513.00 | 1,513.00 | -0.53% | 1 |
| Aug 19, 2026 | 1,489.00 | 1,489.00 | 1,489.00 | 1,521.00 | 1,521.00 | 1.60% | 143 |
| Aug 18, 2026 | 1,508.00 | 1,508.00 | 1,508.00 | 1,497.00 | 1,497.00 | -0.60% | 1,452 |
| Aug 17, 2026 | 1,516.00 | 1,516.00 | 1,516.00 | 1,506.00 | 1,506.00 | 0.27% | 244 |
| Aug 14, 2026 | 1,506.00 | 1,506.00 | 1,489.00 | 1,502.00 | 1,502.00 | -0.27% | 283 |
| Aug 13, 2026 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | -0.33% | - |
| Aug 12, 2026 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | -0.53% | - |
| Aug 11, 2026 | 1,530.00 | 1,530.00 | 1,509.00 | 1,519.00 | 1,519.00 | -1.11% | 1,145 |
| Aug 7, 2026 | 1,518.00 | 1,540.00 | 1,517.00 | 1,536.00 | 1,536.00 | 1.25% | 21,060 |
| Aug 6, 2026 | 1,513.00 | 1,513.00 | 1,513.00 | 1,517.00 | 1,517.00 | 0.20% | 61 |
| Aug 5, 2026 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.87% | - |
| Aug 4, 2026 | 1,495.00 | 1,507.00 | 1,484.00 | 1,501.00 | 1,501.00 | 1.35% | 5,213 |
| Aug 3, 2026 | 1,486.00 | 1,488.00 | 1,471.00 | 1,481.00 | 1,481.00 | 0.68% | 2,054 |
| Jul 31, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,471.00 | 1,471.00 | 0.34% | 162 |
| Jul 30, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,466.00 | 1,466.00 | 1.10% | 29 |
| Jul 29, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.35% | - |
| Jul 28, 2026 | 1,450.00 | 1,450.00 | 1,435.00 | 1,445.00 | 1,445.00 | 0.21% | 20,218 |
| Jul 27, 2026 | 1,438.00 | 1,453.00 | 1,438.00 | 1,442.00 | 1,442.00 | 0.98% | 8,240 |
| Jul 24, 2026 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 0.71% | - |
| Jul 23, 2026 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | -1.32% | - |
| Jul 22, 2026 | 1,426.00 | 1,426.00 | 1,426.00 | 1,437.00 | 1,437.00 | 0.56% | 846 |
| Jul 21, 2026 | 1,436.00 | 1,451.00 | 1,435.00 | 1,439.00 | 1,429.02 | 0.07% | 1,831 |
| Jul 20, 2026 | 1,437.00 | 1,454.00 | 1,434.00 | 1,438.00 | 1,428.03 | -0.21% | 14,716 |
| Jul 17, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,441.00 | 1,431.01 | -0.69% | 253 |
| Jul 16, 2026 | 1,457.00 | 1,457.00 | 1,457.00 | 1,451.00 | 1,440.94 | -0.27% | 16,099 |
| Jul 15, 2026 | 1,446.00 | 1,446.00 | 1,446.00 | 1,455.00 | 1,444.91 | 0.14% | 9 |
| Jul 14, 2026 | 1,451.00 | 1,451.00 | 1,448.00 | 1,453.00 | 1,442.92 | 0.41% | 782 |