Satrix Collective - Investment Scheme Satrix Nasdaq 100 ETF (JSE:STXNDQ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 24,593
+92 (0.38%)
Apr 17, 2026, 4:49 PM SAST
JSE:STXNDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 24,651.00 | 24,714.00 | 24,496.00 | 24,550.00 | 24,550.00 | 0.20% | 39,996 |
| Apr 16, 2026 | 24,300.00 | 24,608.00 | 24,300.00 | 24,501.00 | 24,501.00 | 1.25% | 42,090 |
| Apr 15, 2026 | 24,000.00 | 24,269.00 | 23,950.00 | 24,199.00 | 24,199.00 | 1.66% | 117,360 |
| Apr 14, 2026 | 23,751.00 | 23,894.00 | 23,566.00 | 23,803.00 | 23,803.00 | 0.86% | 64,974 |
| Apr 13, 2026 | 23,609.00 | 23,653.00 | 23,366.00 | 23,600.00 | 23,600.00 | 0.72% | 26,148 |
| Apr 10, 2026 | 23,480.00 | 23,870.00 | 23,294.00 | 23,432.00 | 23,432.00 | 0.93% | 329,162 |
| Apr 9, 2026 | 23,200.00 | 23,386.00 | 23,109.00 | 23,216.00 | 23,216.00 | 0.26% | 132,055 |
| Apr 8, 2026 | 23,287.00 | 23,949.00 | 23,106.00 | 23,156.00 | 23,156.00 | 1.18% | 287,558 |
| Apr 7, 2026 | 23,127.00 | 23,202.00 | 22,808.00 | 22,887.00 | 22,887.00 | -0.21% | 53,233 |
| Apr 2, 2026 | 22,843.00 | 23,039.00 | 22,588.00 | 22,936.00 | 22,936.00 | 0.41% | 71,374 |
| Apr 1, 2026 | 22,910.00 | 22,952.00 | 22,567.00 | 22,842.00 | 22,842.00 | 1.41% | 76,785 |
| Mar 31, 2026 | 22,505.00 | 22,630.00 | 22,347.00 | 22,524.00 | 22,524.00 | -0.01% | 42,921 |
| Mar 30, 2026 | 22,544.00 | 22,744.00 | 22,397.00 | 22,527.00 | 22,527.00 | -0.36% | 76,252 |
| Mar 27, 2026 | 23,055.00 | 23,494.00 | 22,594.00 | 22,609.00 | 22,609.00 | -2.18% | 102,716 |
| Mar 26, 2026 | 23,325.00 | 23,381.00 | 23,052.00 | 23,114.00 | 23,114.00 | -0.79% | 189,267 |
| Mar 25, 2026 | 23,321.00 | 23,399.00 | 23,150.00 | 23,298.00 | 23,298.00 | 0.53% | 51,385 |
| Mar 24, 2026 | 23,251.00 | 23,465.00 | 23,100.00 | 23,175.00 | 23,175.00 | 0.16% | 92,118 |
| Mar 23, 2026 | 23,105.00 | 23,970.00 | 23,016.00 | 23,138.00 | 23,138.00 | -0.78% | 209,371 |
| Mar 20, 2026 | 23,374.00 | 23,387.00 | 23,150.00 | 23,320.00 | 23,320.00 | 0.04% | 97,809 |
| Mar 19, 2026 | 23,537.00 | 23,627.00 | 23,236.00 | 23,310.00 | 23,310.00 | -0.96% | 48,215 |
| Mar 18, 2026 | 23,493.00 | 23,972.00 | 23,493.00 | 23,537.00 | 23,537.00 | 0.36% | 29,711 |
| Mar 17, 2026 | 23,400.00 | 23,605.00 | 23,259.00 | 23,452.00 | 23,452.00 | -0.24% | 55,302 |
| Mar 16, 2026 | 23,500.00 | 23,599.00 | 23,302.00 | 23,508.00 | 23,508.00 | -0.05% | 202,073 |
| Mar 13, 2026 | 23,567.00 | 23,621.00 | 23,391.00 | 23,519.00 | 23,519.00 | 0.24% | 153,184 |
| Mar 12, 2026 | 23,484.00 | 23,641.00 | 23,309.00 | 23,463.00 | 23,463.00 | 0.60% | 129,305 |
| Mar 11, 2026 | 23,288.00 | 23,508.00 | 23,101.00 | 23,323.00 | 23,323.00 | 0.57% | 58,655 |
| Mar 10, 2026 | 23,212.00 | 23,372.00 | 23,043.00 | 23,191.00 | 23,191.00 | 0.26% | 47,946 |
| Mar 9, 2026 | 23,400.00 | 23,424.00 | 23,005.00 | 23,132.00 | 23,132.00 | -1.89% | 205,461 |
| Mar 6, 2026 | 23,765.00 | 24,248.00 | 23,500.00 | 23,578.00 | 23,578.00 | -0.90% | 239,954 |
| Mar 5, 2026 | 23,512.00 | 23,751.00 | 23,341.00 | 23,793.00 | 23,793.00 | 2.33% | 69,271 |
| Mar 4, 2026 | 23,182.00 | 23,286.00 | 22,953.00 | 23,251.00 | 23,251.00 | 0.70% | 105,108 |
| Mar 3, 2026 | 22,860.00 | 23,298.00 | 22,651.00 | 23,090.00 | 23,090.00 | 1.37% | 250,129 |
| Mar 2, 2026 | 22,644.00 | 22,854.00 | 22,406.00 | 22,777.00 | 22,777.00 | 0.76% | 326,571 |
| Feb 27, 2026 | 22,709.00 | 22,800.00 | 22,414.00 | 22,606.00 | 22,606.00 | -1.00% | 216,082 |
| Feb 26, 2026 | 22,836.00 | 23,014.00 | 22,770.00 | 22,835.00 | 22,835.00 | - | 137,313 |
| Feb 25, 2026 | 22,241.00 | 22,989.00 | 22,241.00 | 22,836.00 | 22,836.00 | 0.90% | 146,248 |
| Feb 24, 2026 | 22,400.00 | 22,681.00 | 21,800.00 | 22,632.00 | 22,632.00 | 0.14% | 82,366 |
| Feb 23, 2026 | 22,663.00 | 22,727.00 | 22,504.00 | 22,601.00 | 22,601.00 | -0.46% | 90,370 |
| Feb 20, 2026 | 22,998.00 | 22,998.00 | 22,591.00 | 22,706.00 | 22,706.00 | -0.60% | 61,230 |
| Feb 19, 2026 | 22,800.00 | 22,985.00 | 22,696.00 | 22,843.00 | 22,843.00 | 0.91% | 54,801 |
| Feb 18, 2026 | 22,628.00 | 22,724.00 | 22,520.00 | 22,637.00 | 22,637.00 | 0.61% | 53,739 |
| Feb 17, 2026 | 22,440.00 | 22,655.00 | 22,241.00 | 22,499.00 | 22,499.00 | 0.26% | 69,288 |
| Feb 16, 2026 | 22,475.00 | 22,584.00 | 22,357.00 | 22,441.00 | 22,441.00 | -0.15% | 185,399 |
| Feb 13, 2026 | 22,700.00 | 22,999.00 | 22,318.00 | 22,475.00 | 22,475.00 | -1.03% | 89,712 |
| Feb 12, 2026 | 23,149.00 | 23,386.00 | 22,638.00 | 22,708.00 | 22,708.00 | -0.92% | 38,555 |
| Feb 11, 2026 | 23,400.00 | 23,400.00 | 22,605.00 | 22,920.00 | 22,920.00 | 0.19% | 96,982 |
| Feb 10, 2026 | 22,779.00 | 22,974.00 | 22,769.00 | 22,876.00 | 22,876.00 | 0.76% | 39,938 |
| Feb 9, 2026 | 22,904.00 | 22,920.00 | 22,672.00 | 22,704.00 | 22,704.00 | 0.55% | 189,370 |
| Feb 6, 2026 | 22,600.00 | 22,801.00 | 22,434.00 | 22,579.00 | 22,579.00 | -0.92% | 62,602 |
| Feb 5, 2026 | 22,950.00 | 23,054.00 | 22,590.00 | 22,789.00 | 22,789.00 | -0.85% | 64,653 |