Skip to main content
logo
Satrix Collective Investment Scheme in Securities 2 - Satrix TRACI 3 Month ETF (JSE:STXTRA)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,686.00
+10.00 (0.27%)
Last updated: Aug 1, 2025

JSE:STXTRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,686.003,686.003,666.003,677.003,677.000.03%6,063
Jul 31, 20253,686.003,686.003,666.003,676.003,676.00-35,312
Jul 30, 20253,686.003,686.003,666.003,676.003,676.00-3,089
Jul 29, 20253,684.003,685.003,666.003,676.003,676.000.05%3,422
Jul 28, 20253,683.003,683.003,664.003,674.003,674.000.03%5,982
Jul 25, 20253,663.003,682.003,663.003,673.003,673.000.03%1,223
Jul 24, 20253,680.003,681.003,662.003,672.003,672.00-0.08%46,146
Jul 23, 20253,680.003,680.003,661.003,675.003,675.000.14%3,017
Jul 22, 20253,677.003,677.003,660.003,670.003,670.000.05%9,488
Jul 21, 20253,677.003,677.003,658.003,668.003,668.000.03%59,001
Jul 18, 20253,658.003,658.003,658.003,667.003,667.000.03%34,544
Jul 17, 20253,657.003,675.003,656.003,666.003,666.00-4,180
Jul 16, 20253,656.003,675.003,656.003,666.003,666.000.05%5,174
Jul 15, 20253,673.003,673.003,655.003,664.003,598.98-12,659
Jul 14, 20253,655.003,672.003,655.003,664.003,598.980.03%36,897
Jul 11, 20253,670.003,671.003,655.003,663.003,598.000.03%3,736
Jul 10, 20253,670.003,670.003,653.003,662.003,597.020.03%161
Jul 9, 20253,652.003,670.003,652.003,661.003,596.030.16%13,992
Jul 8, 20253,658.003,658.003,651.003,655.003,590.14-0.08%10,293
Jul 7, 20253,649.003,667.003,649.003,658.003,593.090.25%85,447
Jul 4, 20253,666.003,666.003,648.003,649.003,584.25-0.22%9,372
Jul 3, 20253,666.003,666.003,648.003,657.003,592.10-20,998
Jul 2, 20253,647.003,665.003,647.003,657.003,592.100.05%3,684
Jul 1, 20253,646.003,664.003,646.003,655.003,590.140.03%12,473
Jun 30, 20253,663.003,663.003,644.003,654.003,589.16-28,636
Jun 27, 20253,644.003,663.003,644.003,654.003,589.160.03%1,108
Jun 26, 20253,662.003,662.003,643.003,653.003,588.18-4,110
Jun 25, 20253,661.003,661.003,642.003,653.003,588.180.05%15,842
Jun 24, 20253,658.003,659.003,641.003,651.003,586.210.05%6,631
Jun 23, 20253,657.003,657.003,640.003,649.003,584.250.03%6,650
Jun 20, 20253,657.003,657.003,639.003,648.003,583.260.03%2,757
Jun 19, 20253,638.003,656.003,638.003,647.003,582.28-1,563
Jun 18, 20253,638.003,656.003,638.003,647.003,582.280.05%4,541
Jun 17, 20253,653.003,653.003,636.003,645.003,580.32-0.08%47,469
Jun 13, 20253,651.003,652.003,643.003,648.003,583.260.16%7,863
Jun 12, 20253,634.003,634.003,633.003,642.003,577.37-21,186
Jun 11, 20253,633.003,651.003,633.003,642.003,577.370.03%18,326
Jun 10, 20253,633.003,649.003,633.003,641.003,576.390.05%3,227
Jun 9, 20253,648.003,648.003,630.003,639.003,574.420.03%9,698
Jun 6, 20253,647.003,647.003,629.003,638.003,573.44-1,648
Jun 5, 20253,629.003,646.003,629.003,638.003,573.44-3,337
Jun 4, 20253,640.003,646.003,630.003,638.003,573.440.06%2,788
Jun 3, 20253,628.003,644.003,627.003,636.003,571.480.06%19,594
Jun 2, 20253,641.003,643.003,625.003,634.003,569.510.06%5,534
May 30, 20253,623.003,641.003,623.003,632.003,567.55-19,453
May 29, 20253,641.003,641.003,623.003,632.003,567.55-0.03%4,228
May 28, 20253,639.003,640.003,622.003,633.003,568.530.08%6,563
May 27, 20253,638.003,638.003,622.003,630.003,565.580.06%3,410
May 26, 20253,636.003,637.003,619.003,628.003,563.62-55,113
May 23, 20253,635.003,635.003,620.003,628.003,563.62-6,202