Satrix Collective - Investment Scheme Satrix Nasdaq 100 ETF (JSE:STXNDQ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 28,545
+63 (0.22%)
Sep 23, 2026, 3:59 PM SAST
JSE:STXNDQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 28,410.00 | 28,808.00 | 28,407.00 | 28,757.00 | - | 0.97% | 106,572 |
| Sep 22, 2026 | 28,053.00 | 28,551.00 | 28,053.00 | 28,482.00 | 28,482.00 | 1.53% | 50,947 |
| Sep 21, 2026 | 27,553.00 | 28,153.00 | 27,553.00 | 28,053.00 | 28,053.00 | 2.39% | 57,239 |
| Sep 18, 2026 | 27,563.00 | 27,586.00 | 27,347.00 | 27,397.00 | 27,397.00 | 0.43% | 50,492 |
| Sep 17, 2026 | 27,268.00 | 27,380.00 | 27,114.00 | 27,279.00 | 27,279.00 | 0.56% | 18,251 |
| Sep 16, 2026 | 26,830.00 | 27,200.00 | 26,829.00 | 27,127.00 | 27,127.00 | 0.85% | 43,612 |
| Sep 15, 2026 | 27,165.00 | 27,165.00 | 26,901.00 | 26,899.00 | 26,899.00 | -0.24% | 36,015 |
| Sep 14, 2026 | 26,987.00 | 27,147.00 | 26,710.00 | 26,965.00 | 26,965.00 | -0.28% | 46,210 |
| Sep 11, 2026 | 27,131.00 | 27,894.00 | 26,934.00 | 27,042.00 | 27,042.00 | 0.16% | 82,510 |
| Sep 10, 2026 | 27,499.00 | 27,499.00 | 26,900.00 | 26,998.00 | 26,998.00 | -0.11% | 48,695 |
| Sep 9, 2026 | 27,145.00 | 27,165.00 | 26,900.00 | 27,028.00 | 27,028.00 | 0.12% | 23,268 |
| Sep 8, 2026 | 27,222.00 | 27,256.00 | 26,901.00 | 26,996.00 | 26,996.00 | -0.28% | 43,409 |
| Sep 7, 2026 | 27,149.00 | 27,149.00 | 26,947.00 | 27,071.00 | 27,071.00 | 0.45% | 36,029 |
| Sep 4, 2026 | 27,100.00 | 27,187.00 | 26,882.00 | 26,951.00 | 26,951.00 | 0.55% | 55,918 |
| Sep 3, 2026 | 26,820.00 | 26,907.00 | 26,647.00 | 26,804.00 | 26,804.00 | 0.28% | 63,484 |
| Sep 2, 2026 | 26,760.00 | 26,969.00 | 26,616.00 | 26,729.00 | 26,729.00 | -0.50% | 42,780 |
| Sep 1, 2026 | 27,221.00 | 27,245.00 | 26,707.00 | 26,864.00 | 26,864.00 | -0.82% | 162,870 |
| Aug 31, 2026 | 27,281.00 | 27,281.00 | 26,992.00 | 27,085.00 | 27,085.00 | -0.81% | 63,887 |
| Aug 28, 2026 | 27,076.00 | 27,306.00 | 26,901.00 | 27,306.00 | 27,306.00 | 1.59% | 50,834 |
| Aug 27, 2026 | 27,245.00 | 27,245.00 | 26,645.00 | 26,879.00 | 26,879.00 | 1.49% | 125,813 |
| Aug 26, 2026 | 26,552.00 | 26,620.00 | 26,325.00 | 26,484.00 | 26,484.00 | 0.35% | 63,436 |
| Aug 25, 2026 | 26,300.00 | 26,696.00 | 26,300.00 | 26,391.00 | 26,391.00 | 0.06% | 49,817 |
| Aug 24, 2026 | 26,496.00 | 26,632.00 | 26,239.00 | 26,376.00 | 26,376.00 | -0.92% | 52,565 |
| Aug 21, 2026 | 26,824.00 | 26,852.00 | 26,427.00 | 26,622.00 | 26,622.00 | -0.71% | 36,372 |
| Aug 20, 2026 | 27,127.00 | 27,160.00 | 26,702.00 | 26,813.00 | 26,813.00 | -0.39% | 40,128 |
| Aug 19, 2026 | 27,211.00 | 27,290.00 | 26,855.00 | 26,918.00 | 26,918.00 | -1.02% | 42,285 |
| Aug 18, 2026 | 27,608.00 | 27,608.00 | 27,101.00 | 27,195.00 | 27,195.00 | -1.77% | 44,839 |
| Aug 17, 2026 | 27,656.00 | 27,852.00 | 27,630.00 | 27,686.00 | 27,686.00 | 0.37% | 43,366 |
| Aug 14, 2026 | 27,745.00 | 27,840.00 | 27,511.00 | 27,583.00 | 27,583.00 | -0.17% | 30,525 |
| Aug 13, 2026 | 27,438.00 | 27,744.00 | 27,129.00 | 27,630.00 | 27,630.00 | 1.29% | 35,723 |
| Aug 12, 2026 | 27,330.00 | 27,374.00 | 27,135.00 | 27,278.00 | 27,278.00 | -0.01% | 49,366 |
| Aug 11, 2026 | 27,250.00 | 27,486.00 | 27,014.00 | 27,281.00 | 27,281.00 | 0.38% | 51,707 |
| Aug 7, 2026 | 27,250.00 | 27,413.00 | 27,145.00 | 27,177.00 | 27,177.00 | -0.38% | 33,056 |
| Aug 6, 2026 | 27,390.00 | 27,454.00 | 26,924.00 | 27,280.00 | 27,280.00 | -1.18% | 60,623 |
| Aug 5, 2026 | 27,500.00 | 27,806.00 | 27,500.00 | 27,607.00 | 27,607.00 | 1.01% | 64,976 |
| Aug 4, 2026 | 27,054.00 | 27,390.00 | 27,026.00 | 27,330.00 | 27,330.00 | 1.75% | 244,265 |
| Aug 3, 2026 | 26,755.00 | 26,919.00 | 26,460.00 | 26,860.00 | 26,860.00 | 1.24% | 139,936 |
| Jul 31, 2026 | 26,549.00 | 26,986.00 | 26,369.00 | 26,530.00 | 26,530.00 | 0.44% | 224,732 |
| Jul 30, 2026 | 26,100.00 | 26,558.00 | 25,852.00 | 26,415.00 | 26,415.00 | 0.62% | 52,441 |
| Jul 29, 2026 | 26,574.00 | 26,685.00 | 26,162.00 | 26,252.00 | 26,252.00 | -0.42% | 60,407 |
| Jul 28, 2026 | 26,687.00 | 26,715.00 | 26,216.00 | 26,362.00 | 26,362.00 | -1.24% | 134,943 |
| Jul 27, 2026 | 27,260.00 | 27,385.00 | 26,600.00 | 26,694.00 | 26,694.00 | -1.35% | 221,044 |
| Jul 24, 2026 | 27,323.00 | 27,672.00 | 27,019.00 | 27,060.00 | 27,060.00 | -0.47% | 55,288 |
| Jul 23, 2026 | 27,193.00 | 27,375.00 | 26,829.00 | 27,188.00 | 27,188.00 | -0.16% | 50,161 |
| Jul 22, 2026 | 27,214.00 | 27,372.00 | 27,101.00 | 27,231.00 | 27,231.00 | 0.02% | 15,463 |
| Jul 21, 2026 | 27,206.00 | 27,338.00 | 27,086.00 | 27,235.00 | 27,224.80 | 0.55% | 34,046 |
| Jul 20, 2026 | 27,491.00 | 27,491.00 | 26,855.00 | 27,086.00 | 27,075.86 | -0.33% | 48,467 |
| Jul 17, 2026 | 27,000.00 | 27,114.00 | 26,638.00 | 27,177.00 | 27,166.82 | -0.84% | 29,714 |
| Jul 16, 2026 | 27,550.00 | 27,552.00 | 27,240.00 | 27,408.00 | 27,397.74 | -0.04% | 53,318 |
| Jul 15, 2026 | 27,915.00 | 27,966.00 | 27,459.00 | 27,418.00 | 27,407.73 | -0.26% | 36,904 |