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
3,958.00
+2.00 (0.05%)
Last updated: Sep 22, 2026, 2:59 PM SAST

JSE:STXTRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20263,955.003,967.003,949.003,958.003,958.000.05%3,326
Sep 21, 20263,946.003,966.003,946.003,956.003,956.000.03%18,257
Sep 18, 20263,944.003,964.003,944.003,955.003,955.00-1,392
Sep 17, 20263,964.003,964.003,945.003,955.003,955.000.03%13,313
Sep 16, 20263,955.003,964.003,944.003,954.003,954.000.10%19,478
Sep 15, 20263,955.003,955.003,944.003,950.003,950.000.05%8,586
Sep 14, 20263,942.003,955.003,931.003,948.003,948.00-81,519
Sep 11, 20263,954.003,955.003,941.003,948.003,948.00-0.05%2,493
Sep 10, 20263,941.003,960.003,940.003,950.003,950.000.05%21,977
Sep 9, 20263,941.003,955.003,940.003,948.003,948.00-2,150
Sep 8, 20263,954.003,955.003,940.003,948.003,948.000.05%6,058
Sep 7, 20263,938.003,955.003,937.003,946.003,946.00-22,261
Sep 4, 20263,942.003,955.003,936.003,946.003,946.000.18%22,309
Sep 3, 20263,936.003,955.003,935.003,939.003,939.00-0.10%32,086
Sep 2, 20263,949.003,950.003,935.003,943.003,943.00-14,735
Sep 1, 20263,935.003,950.003,934.003,943.003,943.000.05%18,122
Aug 31, 20263,950.003,950.003,932.003,941.003,941.00-4,177
Aug 28, 20263,949.003,950.003,931.003,941.003,941.00-3,012
Aug 27, 20263,932.003,932.003,932.003,941.003,941.00-832
Aug 26, 20263,950.003,951.003,931.003,941.003,941.00-55,033
Aug 25, 20263,949.003,950.003,930.003,941.003,941.000.08%4,450
Aug 24, 20263,946.003,947.003,928.003,938.003,938.000.03%5,100
Aug 21, 20263,947.003,947.003,927.003,937.003,937.00-677
Aug 20, 20263,928.003,946.003,927.003,937.003,937.000.03%57,165
Aug 19, 20263,927.003,946.003,926.003,936.003,936.00-252,025
Aug 18, 20263,944.003,945.003,926.003,936.003,936.000.08%24,138
Aug 17, 20263,942.003,943.003,923.003,933.003,933.000.03%4,922
Aug 14, 20263,941.003,942.003,922.003,932.003,932.00-3,816
Aug 13, 20263,941.003,941.003,922.003,932.003,932.000.03%270
Aug 12, 20263,938.003,940.003,930.003,931.003,931.000.08%24,082
Aug 11, 20263,935.003,936.003,918.003,928.003,928.000.05%7,001
Aug 7, 20263,933.003,934.003,918.003,926.003,926.00-218
Aug 6, 20263,933.003,934.003,918.003,926.003,926.000.03%3,103
Aug 5, 20263,932.003,934.003,916.003,925.003,925.00-19,524
Aug 4, 20263,932.003,933.003,915.003,925.003,925.000.05%1,777
Aug 3, 20263,932.003,932.003,913.003,923.003,923.00-4,378
Jul 31, 20263,926.003,932.003,912.003,923.003,923.00-0.08%4,024
Jul 30, 20263,921.003,931.003,921.003,926.003,926.000.13%2,046
Jul 29, 20263,930.003,931.003,912.003,921.003,921.00-68,828
Jul 28, 20263,909.003,930.003,909.003,921.003,921.000.08%5,689
Jul 27, 20263,925.003,927.003,908.003,918.003,918.000.15%47,127
Jul 24, 20263,925.003,925.003,907.003,912.003,912.00-4,862
Jul 23, 20263,906.003,925.003,906.003,912.003,912.000.03%3,577
Jul 22, 20263,906.003,925.003,906.003,911.003,911.001.61%40,052
Jul 21, 20263,924.003,925.003,906.003,911.003,849.090.05%23,812
Jul 20, 20263,924.003,924.003,903.003,909.003,847.12-0.05%25,907
Jul 17, 20263,921.003,921.003,901.003,911.003,849.09-0.03%2,671
Jul 16, 20263,920.003,920.003,902.003,912.003,850.070.03%1,103
Jul 15, 20263,918.003,919.003,902.003,911.003,849.09-3,083
Jul 14, 20263,919.003,919.003,902.003,911.003,849.090.05%2,509