Satrix Collective - Investment Scheme Satrix Nasdaq 100 ETF (JSE:STXNDQ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 27,503
+28 (0.10%)
May 21, 2026, 4:46 PM SAST
JSE:STXNDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 27,757.00 | 27,808.00 | 27,518.00 | 27,765.00 | - | 1.06% | 36,757 |
| May 20, 2026 | 27,806.00 | 27,817.00 | 27,371.00 | 27,475.00 | 27,475.00 | 0.34% | 64,322 |
| May 19, 2026 | 27,663.00 | 27,715.00 | 27,302.00 | 27,383.00 | 27,383.00 | -0.39% | 222,101 |
| May 18, 2026 | 27,860.00 | 27,935.00 | 27,334.00 | 27,490.00 | 27,490.00 | -1.21% | 47,698 |
| May 15, 2026 | 28,047.00 | 28,047.00 | 27,638.00 | 27,826.00 | 27,826.00 | 0.14% | 70,637 |
| May 14, 2026 | 27,761.00 | 27,977.00 | 27,600.00 | 27,788.00 | 27,788.00 | 1.39% | 62,606 |
| May 13, 2026 | 27,684.00 | 28,333.00 | 27,279.00 | 27,408.00 | 27,408.00 | -0.13% | 97,329 |
| May 12, 2026 | 27,440.00 | 27,652.00 | 27,401.00 | 27,444.00 | 27,444.00 | 0.71% | 51,994 |
| May 11, 2026 | 27,325.00 | 27,608.00 | 27,220.00 | 27,250.00 | 27,250.00 | 0.19% | 85,108 |
| May 8, 2026 | 27,057.00 | 27,251.00 | 26,835.00 | 27,198.00 | 27,198.00 | 1.24% | 104,455 |
| May 7, 2026 | 26,856.00 | 28,799.00 | 26,494.00 | 26,865.00 | 26,865.00 | 0.94% | 412,650 |
| May 6, 2026 | 26,679.00 | 26,713.00 | 26,451.00 | 26,616.00 | 26,616.00 | -0.03% | 78,870 |
| May 5, 2026 | 26,532.00 | 26,823.00 | 26,422.00 | 26,624.00 | 26,624.00 | 0.41% | 101,095 |
| May 4, 2026 | 26,263.00 | 26,605.00 | 25,692.00 | 26,516.00 | 26,516.00 | 2.14% | 75,903 |
| Apr 30, 2026 | 26,256.00 | 26,369.00 | 25,789.00 | 25,960.00 | 25,960.00 | -0.14% | 82,829 |
| Apr 29, 2026 | 25,753.00 | 26,567.00 | 25,583.00 | 25,996.00 | 25,996.00 | 0.92% | 42,979 |
| Apr 28, 2026 | 25,960.00 | 26,615.00 | 25,525.00 | 25,760.00 | 25,760.00 | 0.47% | 159,446 |
| Apr 24, 2026 | 25,500.00 | 25,799.00 | 25,478.00 | 25,639.00 | 25,639.00 | 0.91% | 49,806 |
| Apr 23, 2026 | 25,495.00 | 25,495.00 | 25,352.00 | 25,407.00 | 25,407.00 | 0.86% | 52,661 |
| Apr 22, 2026 | 25,100.00 | 25,500.00 | 24,972.00 | 25,190.00 | 25,190.00 | 0.55% | 71,587 |
| Apr 21, 2026 | 24,942.00 | 25,129.00 | 24,730.00 | 25,051.00 | 25,051.00 | 1.35% | 42,110 |
| Apr 20, 2026 | 24,766.00 | 24,921.00 | 24,500.00 | 24,717.00 | 24,704.26 | 0.68% | 62,051 |
| Apr 17, 2026 | 24,651.00 | 24,714.00 | 24,496.00 | 24,550.00 | 24,537.35 | 0.20% | 39,996 |
| Apr 16, 2026 | 24,300.00 | 24,608.00 | 24,300.00 | 24,501.00 | 24,488.37 | 1.25% | 42,090 |
| Apr 15, 2026 | 24,000.00 | 24,269.00 | 23,950.00 | 24,199.00 | 24,186.53 | 1.66% | 117,360 |
| Apr 14, 2026 | 23,751.00 | 23,894.00 | 23,566.00 | 23,803.00 | 23,790.73 | 0.86% | 64,974 |
| Apr 13, 2026 | 23,609.00 | 23,653.00 | 23,366.00 | 23,600.00 | 23,587.84 | 0.72% | 26,148 |
| Apr 10, 2026 | 23,480.00 | 23,870.00 | 23,294.00 | 23,432.00 | 23,419.92 | 0.93% | 329,162 |
| Apr 9, 2026 | 23,200.00 | 23,386.00 | 23,109.00 | 23,216.00 | 23,204.03 | 0.26% | 132,055 |
| Apr 8, 2026 | 23,287.00 | 23,949.00 | 23,106.00 | 23,156.00 | 23,144.06 | 1.18% | 287,558 |
| Apr 7, 2026 | 23,127.00 | 23,202.00 | 22,808.00 | 22,887.00 | 22,875.20 | -0.21% | 53,233 |
| Apr 2, 2026 | 22,843.00 | 23,039.00 | 22,588.00 | 22,936.00 | 22,924.18 | 0.41% | 71,374 |
| Apr 1, 2026 | 22,910.00 | 22,952.00 | 22,567.00 | 22,842.00 | 22,830.23 | 1.41% | 76,785 |
| Mar 31, 2026 | 22,505.00 | 22,630.00 | 22,347.00 | 22,524.00 | 22,512.39 | -0.01% | 42,921 |
| Mar 30, 2026 | 22,544.00 | 22,744.00 | 22,397.00 | 22,527.00 | 22,515.39 | -0.36% | 76,252 |
| Mar 27, 2026 | 23,055.00 | 23,494.00 | 22,594.00 | 22,609.00 | 22,597.35 | -2.18% | 102,716 |
| Mar 26, 2026 | 23,325.00 | 23,381.00 | 23,052.00 | 23,114.00 | 23,102.09 | -0.79% | 189,267 |
| Mar 25, 2026 | 23,321.00 | 23,399.00 | 23,150.00 | 23,298.00 | 23,285.99 | 0.53% | 51,385 |
| Mar 24, 2026 | 23,251.00 | 23,465.00 | 23,100.00 | 23,175.00 | 23,163.05 | 0.16% | 92,118 |
| Mar 23, 2026 | 23,105.00 | 23,970.00 | 23,016.00 | 23,138.00 | 23,126.07 | -0.78% | 209,371 |
| Mar 20, 2026 | 23,374.00 | 23,387.00 | 23,150.00 | 23,320.00 | 23,307.98 | 0.04% | 97,809 |
| Mar 19, 2026 | 23,537.00 | 23,627.00 | 23,236.00 | 23,310.00 | 23,297.99 | -0.96% | 48,215 |
| Mar 18, 2026 | 23,493.00 | 23,972.00 | 23,493.00 | 23,537.00 | 23,524.87 | 0.36% | 29,711 |
| Mar 17, 2026 | 23,400.00 | 23,605.00 | 23,259.00 | 23,452.00 | 23,439.91 | -0.24% | 55,302 |
| Mar 16, 2026 | 23,500.00 | 23,599.00 | 23,302.00 | 23,508.00 | 23,495.88 | -0.05% | 202,073 |
| Mar 13, 2026 | 23,567.00 | 23,621.00 | 23,391.00 | 23,519.00 | 23,506.88 | 0.24% | 153,184 |
| Mar 12, 2026 | 23,484.00 | 23,641.00 | 23,309.00 | 23,463.00 | 23,450.91 | 0.60% | 129,305 |
| Mar 11, 2026 | 23,288.00 | 23,508.00 | 23,101.00 | 23,323.00 | 23,310.98 | 0.57% | 58,655 |
| Mar 10, 2026 | 23,212.00 | 23,372.00 | 23,043.00 | 23,191.00 | 23,179.05 | 0.26% | 47,946 |
| Mar 9, 2026 | 23,400.00 | 23,424.00 | 23,005.00 | 23,132.00 | 23,120.08 | -1.89% | 205,461 |