Satrix Collective - Investment Scheme Satrix Nasdaq 100 ETF (JSE:STXNDQ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 27,250
-80 (-0.29%)
Jun 11, 2026, 4:34 PM SAST
JSE:STXNDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 27,330.00 | 27,450.00 | 27,001.00 | 27,124.00 | 27,124.00 | -0.75% | 136,923 |
| Jun 10, 2026 | 27,481.00 | 27,624.00 | 27,113.00 | 27,330.00 | 27,330.00 | 0.15% | 85,309 |
| Jun 9, 2026 | 27,953.00 | 28,026.00 | 27,407.00 | 27,288.00 | 27,288.00 | -2.06% | 76,271 |
| Jun 8, 2026 | 27,720.00 | 28,999.00 | 27,519.00 | 27,861.00 | 27,861.00 | -0.59% | 64,641 |
| Jun 5, 2026 | 28,158.00 | 28,307.00 | 27,966.00 | 28,026.00 | 28,026.00 | -0.47% | 58,243 |
| Jun 4, 2026 | 28,600.00 | 28,606.00 | 28,000.00 | 28,158.00 | 28,158.00 | -1.50% | 129,798 |
| Jun 3, 2026 | 28,500.00 | 28,999.00 | 28,442.00 | 28,587.00 | 28,587.00 | 0.97% | 103,052 |
| Jun 2, 2026 | 28,170.00 | 28,488.00 | 28,165.00 | 28,313.00 | 28,313.00 | -0.48% | 105,357 |
| Jun 1, 2026 | 28,493.00 | 28,950.00 | 28,184.00 | 28,450.00 | 28,450.00 | 1.33% | 120,195 |
| May 29, 2026 | 28,225.00 | 28,367.00 | 28,027.00 | 28,076.00 | 28,076.00 | -0.36% | 69,596 |
| May 28, 2026 | 28,234.00 | 28,408.00 | 27,890.00 | 28,177.00 | 28,177.00 | 0.67% | 120,772 |
| May 27, 2026 | 28,236.00 | 28,425.00 | 27,890.00 | 27,989.00 | 27,989.00 | -0.29% | 139,764 |
| May 26, 2026 | 27,908.00 | 28,152.00 | 27,696.00 | 28,071.00 | 28,071.00 | 0.81% | 70,965 |
| May 25, 2026 | 28,000.00 | 29,071.00 | 27,725.00 | 27,845.00 | 27,845.00 | 0.27% | 125,681 |
| May 22, 2026 | 27,919.00 | 27,996.00 | 27,649.00 | 27,769.00 | 27,769.00 | 0.97% | 59,752 |
| May 21, 2026 | 27,757.00 | 27,808.00 | 27,407.00 | 27,503.00 | 27,503.00 | 0.10% | 69,413 |
| 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 | 1.40% | 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 |