Satrix Collective Investment Scheme in Securities 2 - Satrix TRACI 3 Month ETF (JSE:STXTRA)
3,694.00
+1.00 (0.03%)
At close: Aug 22, 2025, 5:00 PM SAST
JSE:STXTRA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 3,702.00 | 3,702.00 | 3,702.00 | 3,694.00 | 3,694.00 | 0.03% | 387 |
Aug 21, 2025 | 3,701.00 | 3,702.00 | 3,683.00 | 3,693.00 | 3,693.00 | -0.11% | 130,345 |
Aug 20, 2025 | 3,683.00 | 3,701.00 | 3,683.00 | 3,697.00 | 3,697.00 | 0.16% | 3,093 |
Aug 19, 2025 | 3,699.00 | 3,699.00 | 3,682.00 | 3,691.00 | 3,691.00 | 0.05% | 5,433 |
Aug 18, 2025 | 3,681.00 | 3,698.00 | 3,680.00 | 3,689.00 | 3,689.00 | - | 9,423 |
Aug 15, 2025 | 3,679.00 | 3,698.00 | 3,679.00 | 3,689.00 | 3,689.00 | 0.03% | 6,932 |
Aug 14, 2025 | 3,680.00 | 3,697.00 | 3,679.00 | 3,688.00 | 3,688.00 | - | 35,482 |
Aug 13, 2025 | 3,696.00 | 3,696.00 | 3,685.00 | 3,688.00 | 3,688.00 | -0.05% | 36,489 |
Aug 12, 2025 | 3,695.00 | 3,695.00 | 3,678.00 | 3,690.00 | 3,690.00 | 0.14% | 5,444 |
Aug 11, 2025 | 3,676.00 | 3,694.00 | 3,675.00 | 3,685.00 | 3,685.00 | 0.03% | 6,505 |
Aug 8, 2025 | 3,693.00 | 3,693.00 | 3,674.00 | 3,684.00 | 3,684.00 | 0.03% | 2,204 |
Aug 7, 2025 | 3,692.00 | 3,692.00 | 3,673.00 | 3,683.00 | 3,683.00 | 0.03% | 19,736 |
Aug 6, 2025 | 3,691.00 | 3,691.00 | 3,672.00 | 3,682.00 | 3,682.00 | 0.03% | 128,872 |
Aug 5, 2025 | 3,690.00 | 3,690.00 | 3,680.00 | 3,681.00 | 3,681.00 | -0.11% | 134,681 |
Aug 4, 2025 | 3,689.00 | 3,689.00 | 3,669.00 | 3,685.00 | 3,685.00 | 0.22% | 11,049 |
Aug 1, 2025 | 3,686.00 | 3,686.00 | 3,666.00 | 3,677.00 | 3,677.00 | 0.03% | 6,063 |
Jul 31, 2025 | 3,686.00 | 3,686.00 | 3,666.00 | 3,676.00 | 3,676.00 | - | 35,312 |
Jul 30, 2025 | 3,686.00 | 3,686.00 | 3,666.00 | 3,676.00 | 3,676.00 | - | 3,089 |
Jul 29, 2025 | 3,684.00 | 3,685.00 | 3,666.00 | 3,676.00 | 3,676.00 | 0.05% | 3,422 |
Jul 28, 2025 | 3,683.00 | 3,683.00 | 3,664.00 | 3,674.00 | 3,674.00 | 0.03% | 5,982 |
Jul 25, 2025 | 3,663.00 | 3,682.00 | 3,663.00 | 3,673.00 | 3,673.00 | 0.03% | 1,223 |
Jul 24, 2025 | 3,680.00 | 3,681.00 | 3,662.00 | 3,672.00 | 3,672.00 | -0.08% | 46,146 |
Jul 23, 2025 | 3,680.00 | 3,680.00 | 3,661.00 | 3,675.00 | 3,675.00 | 0.14% | 3,017 |
Jul 22, 2025 | 3,677.00 | 3,677.00 | 3,660.00 | 3,670.00 | 3,670.00 | 0.05% | 9,488 |
Jul 21, 2025 | 3,677.00 | 3,677.00 | 3,658.00 | 3,668.00 | 3,668.00 | 0.03% | 59,001 |
Jul 18, 2025 | 3,658.00 | 3,658.00 | 3,658.00 | 3,667.00 | 3,667.00 | 0.03% | 34,544 |
Jul 17, 2025 | 3,657.00 | 3,675.00 | 3,656.00 | 3,666.00 | 3,666.00 | - | 4,180 |
Jul 16, 2025 | 3,656.00 | 3,675.00 | 3,656.00 | 3,666.00 | 3,666.00 | 0.05% | 5,174 |
Jul 15, 2025 | 3,673.00 | 3,673.00 | 3,655.00 | 3,664.00 | 3,598.98 | - | 12,659 |
Jul 14, 2025 | 3,655.00 | 3,672.00 | 3,655.00 | 3,664.00 | 3,598.98 | 0.03% | 36,897 |
Jul 11, 2025 | 3,670.00 | 3,671.00 | 3,655.00 | 3,663.00 | 3,598.00 | 0.03% | 3,736 |
Jul 10, 2025 | 3,670.00 | 3,670.00 | 3,653.00 | 3,662.00 | 3,597.02 | 0.03% | 161 |
Jul 9, 2025 | 3,652.00 | 3,670.00 | 3,652.00 | 3,661.00 | 3,596.03 | 0.16% | 13,992 |
Jul 8, 2025 | 3,658.00 | 3,658.00 | 3,651.00 | 3,655.00 | 3,590.14 | -0.08% | 10,293 |
Jul 7, 2025 | 3,649.00 | 3,667.00 | 3,649.00 | 3,658.00 | 3,593.09 | 0.25% | 85,447 |
Jul 4, 2025 | 3,666.00 | 3,666.00 | 3,648.00 | 3,649.00 | 3,584.25 | -0.22% | 9,372 |
Jul 3, 2025 | 3,666.00 | 3,666.00 | 3,648.00 | 3,657.00 | 3,592.10 | - | 20,998 |
Jul 2, 2025 | 3,647.00 | 3,665.00 | 3,647.00 | 3,657.00 | 3,592.10 | 0.05% | 3,684 |
Jul 1, 2025 | 3,646.00 | 3,664.00 | 3,646.00 | 3,655.00 | 3,590.14 | 0.03% | 12,473 |
Jun 30, 2025 | 3,663.00 | 3,663.00 | 3,644.00 | 3,654.00 | 3,589.16 | - | 28,636 |
Jun 27, 2025 | 3,644.00 | 3,663.00 | 3,644.00 | 3,654.00 | 3,589.16 | 0.03% | 1,108 |
Jun 26, 2025 | 3,662.00 | 3,662.00 | 3,643.00 | 3,653.00 | 3,588.18 | - | 4,110 |
Jun 25, 2025 | 3,661.00 | 3,661.00 | 3,642.00 | 3,653.00 | 3,588.18 | 0.05% | 15,842 |
Jun 24, 2025 | 3,658.00 | 3,659.00 | 3,641.00 | 3,651.00 | 3,586.21 | 0.05% | 6,631 |
Jun 23, 2025 | 3,657.00 | 3,657.00 | 3,640.00 | 3,649.00 | 3,584.25 | 0.03% | 6,650 |
Jun 20, 2025 | 3,657.00 | 3,657.00 | 3,639.00 | 3,648.00 | 3,583.26 | 0.03% | 2,757 |
Jun 19, 2025 | 3,638.00 | 3,656.00 | 3,638.00 | 3,647.00 | 3,582.28 | - | 1,563 |
Jun 18, 2025 | 3,638.00 | 3,656.00 | 3,638.00 | 3,647.00 | 3,582.28 | 0.05% | 4,541 |
Jun 17, 2025 | 3,653.00 | 3,653.00 | 3,636.00 | 3,645.00 | 3,580.32 | -0.08% | 47,469 |
Jun 13, 2025 | 3,651.00 | 3,652.00 | 3,643.00 | 3,648.00 | 3,583.26 | 0.16% | 7,863 |