Sygnia Itrix FANG.AI Actively Managed ETF (JSE:SYFANG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 2,116.00
+29.00 (1.39%)
Last updated: Sep 22, 2026, 3:43 PM SAST
JSE:SYFANG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,100.00 | 2,127.00 | 2,100.00 | 2,116.00 | 2,116.00 | 1.39% | 80,803 |
| Sep 21, 2026 | 2,072.00 | 2,094.00 | 2,055.00 | 2,087.00 | 2,087.00 | 1.61% | 108,141 |
| Sep 18, 2026 | 2,065.00 | 2,065.00 | 2,046.00 | 2,054.00 | 2,054.00 | 0.39% | 19,763 |
| Sep 17, 2026 | 2,040.00 | 2,050.00 | 2,032.00 | 2,046.00 | 2,046.00 | 0.94% | 14,676 |
| Sep 16, 2026 | 2,016.00 | 2,037.00 | 2,016.00 | 2,027.00 | 2,027.00 | 0.10% | 51,011 |
| Sep 15, 2026 | 2,027.00 | 2,040.00 | 2,021.00 | 2,025.00 | 2,025.00 | - | 26,255 |
| Sep 14, 2026 | 2,000.00 | 2,034.00 | 1,999.00 | 2,025.00 | 2,025.00 | 0.15% | 58,127 |
| Sep 11, 2026 | 2,025.00 | 2,037.00 | 2,024.00 | 2,022.00 | 2,022.00 | 0.65% | 22,245 |
| Sep 10, 2026 | 2,008.00 | 2,018.00 | 2,000.00 | 2,009.00 | 2,009.00 | 0.45% | 47,767 |
| Sep 9, 2026 | 2,003.00 | 2,003.00 | 1,988.00 | 2,000.00 | 2,000.00 | 0.15% | 49,819 |
| Sep 8, 2026 | 2,003.00 | 2,019.00 | 1,985.00 | 1,997.00 | 1,997.00 | -0.30% | 23,661 |
| Sep 7, 2026 | 2,010.00 | 2,011.00 | 1,996.00 | 2,003.00 | 2,003.00 | -0.20% | 69,110 |
| Sep 4, 2026 | 2,036.00 | 2,036.00 | 1,999.00 | 2,007.00 | 2,007.00 | -0.84% | 18,534 |
| Sep 3, 2026 | 2,019.00 | 2,035.00 | 2,001.00 | 2,024.00 | 2,024.00 | 0.90% | 28,173 |
| Sep 2, 2026 | 2,013.00 | 2,013.00 | 1,992.00 | 2,006.00 | 2,006.00 | -0.25% | 161,672 |
| Sep 1, 2026 | 2,025.00 | 2,025.00 | 1,989.00 | 2,011.00 | 2,011.00 | 0.10% | 41,517 |
| Aug 31, 2026 | 2,026.00 | 2,026.00 | 2,002.00 | 2,009.00 | 2,009.00 | -0.99% | 78,765 |
| Aug 28, 2026 | 1,994.00 | 2,013.00 | 1,992.00 | 2,029.00 | 2,029.00 | 2.63% | 27,833 |
| Aug 27, 2026 | 1,952.00 | 1,977.00 | 1,952.00 | 1,977.00 | 1,977.00 | 1.54% | 10,992 |
| Aug 26, 2026 | 1,946.00 | 1,954.00 | 1,937.00 | 1,947.00 | 1,947.00 | 0.21% | 16,051 |
| Aug 25, 2026 | 1,958.00 | 1,960.00 | 1,940.00 | 1,943.00 | 1,943.00 | 0.21% | 23,796 |
| Aug 24, 2026 | 1,950.00 | 1,957.00 | 1,937.00 | 1,939.00 | 1,939.00 | -0.87% | 176,456 |
| Aug 21, 2026 | 1,953.00 | 1,970.00 | 1,950.00 | 1,956.00 | 1,956.00 | -0.71% | 17,367 |
| Aug 20, 2026 | 1,980.00 | 1,983.00 | 1,964.00 | 1,970.00 | 1,970.00 | 0.41% | 34,434 |
| Aug 19, 2026 | 1,966.00 | 1,980.00 | 1,959.00 | 1,962.00 | 1,962.00 | -0.96% | 41,577 |
| Aug 18, 2026 | 1,997.00 | 1,997.00 | 1,968.00 | 1,981.00 | 1,981.00 | -1.25% | 59,295 |
| Aug 17, 2026 | 2,019.00 | 2,024.00 | 2,007.00 | 2,006.00 | 2,006.00 | -0.64% | 14,301 |
| Aug 14, 2026 | 2,025.00 | 2,044.00 | 2,024.00 | 2,019.00 | 2,019.00 | 0.05% | 48,644 |
| Aug 13, 2026 | 1,985.00 | 2,020.00 | 1,982.00 | 2,018.00 | 2,018.00 | 1.25% | 199,444 |
| Aug 12, 2026 | 1,994.00 | 2,008.00 | 1,994.00 | 1,993.00 | 1,993.00 | -1.34% | 18,513 |
| Aug 11, 2026 | 2,032.00 | 2,032.00 | 2,013.00 | 2,020.00 | 2,020.00 | 0.20% | 17,928 |
| Aug 7, 2026 | 1,999.00 | 2,020.00 | 1,999.00 | 2,016.00 | 2,016.00 | -0.15% | 53,141 |
| Aug 6, 2026 | 2,020.00 | 2,020.00 | 1,992.00 | 2,019.00 | 2,019.00 | -0.39% | 40,818 |
| Aug 5, 2026 | 2,036.00 | 2,050.00 | 2,025.00 | 2,027.00 | 2,027.00 | 0.95% | 80,283 |
| Aug 4, 2026 | 1,976.00 | 2,014.00 | 1,958.00 | 2,008.00 | 2,008.00 | 3.45% | 223,332 |
| Aug 3, 2026 | 1,899.00 | 1,919.00 | 1,899.00 | 1,941.00 | 1,941.00 | 2.86% | 94,749 |
| Jul 31, 2026 | 1,890.00 | 1,901.00 | 1,881.00 | 1,887.00 | 1,887.00 | 1.89% | 51,930 |
| Jul 30, 2026 | 1,834.00 | 1,838.00 | 1,822.00 | 1,852.00 | 1,852.00 | -0.38% | 25,909 |
| Jul 29, 2026 | 1,870.00 | 1,886.00 | 1,865.00 | 1,859.00 | 1,859.00 | -0.16% | 132,318 |
| Jul 28, 2026 | 1,875.00 | 1,889.00 | 1,848.00 | 1,862.00 | 1,862.00 | -0.80% | 33,096 |
| Jul 27, 2026 | 1,900.00 | 1,912.00 | 1,892.00 | 1,877.00 | 1,877.00 | -0.42% | 131,543 |
| Jul 24, 2026 | 1,904.00 | 1,919.00 | 1,895.00 | 1,885.00 | 1,885.00 | -0.11% | 210,543 |
| Jul 23, 2026 | 1,892.00 | 1,909.00 | 1,875.00 | 1,887.00 | 1,887.00 | -0.84% | 161,357 |
| Jul 22, 2026 | 1,911.00 | 1,928.00 | 1,908.00 | 1,903.00 | 1,903.00 | -0.73% | 62,609 |
| Jul 21, 2026 | 1,901.00 | 1,921.00 | 1,900.00 | 1,917.00 | 1,917.00 | 0.74% | 56,545 |
| Jul 20, 2026 | 1,905.00 | 1,917.00 | 1,887.00 | 1,903.00 | 1,903.00 | 0.42% | 3,575 |
| Jul 17, 2026 | 1,885.00 | 1,898.00 | 1,880.00 | 1,895.00 | 1,895.00 | -2.52% | 19,826 |
| Jul 16, 2026 | 1,955.00 | 1,962.00 | 1,934.00 | 1,944.00 | 1,944.00 | 0.21% | 32,654 |
| Jul 15, 2026 | 1,941.00 | 1,947.00 | 1,928.00 | 1,940.00 | 1,940.00 | 0.94% | 7,528 |
| Jul 14, 2026 | 1,931.00 | 1,931.00 | 1,906.00 | 1,922.00 | 1,922.00 | -0.36% | 23,225 |