Satrix Momentum ETF (JSE:STXMMT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,845.00
-20.00 (-1.07%)
At close: Sep 23, 2026
JSE:STXMMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,836.00 | 1,836.00 | 1,835.00 | 1,845.00 | 1,845.00 | -1.07% | 4,003 |
| Sep 22, 2026 | 1,874.00 | 1,883.00 | 1,848.00 | 1,865.00 | 1,865.00 | - | 30,300 |
| Sep 21, 2026 | 1,854.00 | 1,899.00 | 1,854.00 | 1,865.00 | 1,865.00 | - | 4,865 |
| Sep 18, 2026 | 1,892.00 | 1,892.00 | 1,859.00 | 1,865.00 | 1,865.00 | -0.96% | 437 |
| Sep 17, 2026 | 1,866.00 | 1,883.00 | 1,856.00 | 1,883.00 | 1,883.00 | 0.43% | 279 |
| Sep 16, 2026 | 1,883.00 | 1,897.00 | 1,871.00 | 1,875.00 | 1,875.00 | -0.32% | 179,555 |
| Sep 15, 2026 | 1,876.00 | 1,894.00 | 1,855.00 | 1,881.00 | 1,881.00 | - | 3,654 |
| Sep 14, 2026 | 1,879.00 | 1,900.00 | 1,879.00 | 1,881.00 | 1,881.00 | -1.00% | 3,208 |
| Sep 11, 2026 | 1,882.00 | 1,887.00 | 1,882.00 | 1,900.00 | 1,900.00 | 0.32% | 3,991 |
| Sep 10, 2026 | 1,960.00 | 1,960.00 | 1,901.00 | 1,894.00 | 1,894.00 | -1.30% | 483 |
| Sep 9, 2026 | 1,906.00 | 1,936.00 | 1,901.00 | 1,919.00 | 1,919.00 | - | 1,151 |
| Sep 8, 2026 | 1,928.00 | 1,929.00 | 1,903.00 | 1,919.00 | 1,919.00 | 0.37% | 7,469 |
| Sep 7, 2026 | 1,884.00 | 1,920.00 | 1,884.00 | 1,912.00 | 1,912.00 | 0.53% | 17,039 |
| Sep 4, 2026 | 1,913.00 | 1,927.00 | 1,906.00 | 1,902.00 | 1,902.00 | -0.05% | 6,502 |
| Sep 3, 2026 | 1,878.00 | 1,916.00 | 1,878.00 | 1,903.00 | 1,903.00 | 1.17% | 12,518 |
| Sep 2, 2026 | 1,901.00 | 1,901.00 | 1,870.00 | 1,881.00 | 1,881.00 | -0.42% | 3,927 |
| Sep 1, 2026 | 1,883.00 | 1,910.00 | 1,875.00 | 1,889.00 | 1,889.00 | -0.58% | 19,507 |
| Aug 31, 2026 | 1,919.00 | 1,923.00 | 1,886.00 | 1,900.00 | 1,900.00 | -0.63% | 3,262 |
| Aug 28, 2026 | 1,931.00 | 1,936.00 | 1,907.00 | 1,912.00 | 1,912.00 | 0.74% | 3,682 |
| Aug 27, 2026 | 1,912.00 | 1,912.00 | 1,886.00 | 1,898.00 | 1,898.00 | -0.05% | 2,291 |
| Aug 26, 2026 | 1,913.00 | 1,914.00 | 1,889.00 | 1,899.00 | 1,899.00 | 0.21% | 9,542 |
| Aug 25, 2026 | 1,903.00 | 1,907.00 | 1,878.00 | 1,895.00 | 1,895.00 | -0.11% | 12,668 |
| Aug 24, 2026 | 1,919.00 | 1,921.00 | 1,894.00 | 1,897.00 | 1,897.00 | -0.73% | 8,326 |
| Aug 21, 2026 | 1,917.00 | 1,927.00 | 1,899.00 | 1,911.00 | 1,911.00 | 1.92% | 11,465 |
| Aug 20, 2026 | 1,883.00 | 1,883.00 | 1,861.00 | 1,875.00 | 1,875.00 | - | 3,797 |
| Aug 19, 2026 | 1,826.00 | 1,851.00 | 1,825.00 | 1,875.00 | 1,875.00 | 2.46% | 62,079 |
| Aug 18, 2026 | 1,859.00 | 1,861.00 | 1,835.00 | 1,830.00 | 1,830.00 | -0.87% | 460,681 |
| Aug 17, 2026 | 1,890.00 | 1,890.00 | 1,853.00 | 1,846.00 | 1,846.00 | 0.38% | 9,999 |
| Aug 14, 2026 | 1,847.00 | 1,847.00 | 1,820.00 | 1,839.00 | 1,839.00 | -0.27% | 357 |
| Aug 13, 2026 | 1,860.00 | 1,861.00 | 1,834.00 | 1,844.00 | 1,844.00 | -0.97% | 65,219 |
| Aug 12, 2026 | 1,883.00 | 1,885.00 | 1,875.00 | 1,862.00 | 1,862.00 | -1.01% | 4,751 |
| Aug 11, 2026 | 1,913.00 | 1,915.00 | 1,868.00 | 1,881.00 | 1,881.00 | -0.95% | 16,384 |
| Aug 7, 2026 | 1,874.00 | 1,909.00 | 1,872.00 | 1,899.00 | 1,899.00 | 1.44% | 55,216 |
| Aug 6, 2026 | 1,882.00 | 1,882.00 | 1,858.00 | 1,872.00 | 1,872.00 | 0.05% | 977,015 |
| Aug 5, 2026 | 1,873.00 | 1,883.00 | 1,861.00 | 1,871.00 | 1,871.00 | 0.92% | 4,047 |
| Aug 4, 2026 | 1,855.00 | 1,867.00 | 1,838.00 | 1,854.00 | 1,854.00 | 1.04% | 6,832 |
| Aug 3, 2026 | 1,809.00 | 1,840.00 | 1,809.00 | 1,835.00 | 1,835.00 | 1.38% | 13,407 |
| Jul 31, 2026 | 1,865.00 | 1,865.00 | 1,813.00 | 1,810.00 | 1,810.00 | -0.66% | 3,075 |
| Jul 30, 2026 | 1,815.00 | 1,842.00 | 1,803.00 | 1,822.00 | 1,822.00 | 1.11% | 2,970 |
| Jul 29, 2026 | 1,801.00 | 1,832.00 | 1,801.00 | 1,802.00 | 1,802.00 | 0.06% | 7,652 |
| Jul 28, 2026 | 1,820.00 | 1,823.00 | 1,805.00 | 1,801.00 | 1,801.00 | 0.17% | 15,122 |
| Jul 27, 2026 | 1,831.00 | 1,831.00 | 1,810.00 | 1,798.00 | 1,798.00 | 0.39% | 21,495 |
| Jul 24, 2026 | 1,787.00 | 1,803.00 | 1,785.00 | 1,791.00 | 1,791.00 | 0.56% | 1,964 |
| Jul 23, 2026 | 1,804.00 | 1,804.00 | 1,758.00 | 1,781.00 | 1,781.00 | -0.50% | 4,727 |
| Jul 22, 2026 | 1,779.00 | 1,779.00 | 1,779.00 | 1,790.00 | 1,790.00 | 0.65% | 754 |
| Jul 21, 2026 | 1,791.00 | 1,791.00 | 1,790.00 | 1,797.00 | 1,778.37 | 0.06% | 2,722 |
| Jul 20, 2026 | 1,804.00 | 1,820.00 | 1,793.00 | 1,796.00 | 1,777.38 | -0.44% | 8,614 |
| Jul 17, 2026 | 1,820.00 | 1,825.00 | 1,793.00 | 1,804.00 | 1,785.30 | -0.66% | 3,972 |
| Jul 16, 2026 | 1,800.00 | 1,836.00 | 1,800.00 | 1,816.00 | 1,797.17 | 0.50% | 3,580 |
| Jul 15, 2026 | 1,775.00 | 1,825.00 | 1,775.00 | 1,807.00 | 1,788.27 | -0.22% | 1,177 |