1nvest Platinum ETF (NMSE:ENXPLT)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 226.25
-0.44 (-0.19%)
At close: Aug 18, 2025
NMSE:ENXPLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 230.33 | 230.33 | 230.33 | 230.33 | 230.33 | 0.92% | 1 |
| Aug 21, 2025 | 228.22 | 228.22 | 228.22 | 228.22 | 228.22 | 0.47% | 1 |
| Aug 20, 2025 | 227.15 | 227.15 | 227.15 | 227.15 | 227.15 | 0.58% | 1 |
| Aug 19, 2025 | 225.84 | 225.84 | 225.84 | 225.84 | 225.84 | -0.18% | 1 |
| Aug 18, 2025 | 226.25 | 226.25 | 226.25 | 226.25 | 226.25 | -0.19% | 1 |
| Aug 15, 2025 | 226.69 | 226.69 | 226.69 | 226.69 | 226.69 | -0.50% | 1 |
| Aug 14, 2025 | 227.84 | 227.84 | 227.84 | 227.84 | 227.84 | 0.91% | 1 |
| Aug 13, 2025 | 225.79 | 225.79 | 225.79 | 225.79 | 225.79 | 0.24% | 1 |
| Aug 12, 2025 | 225.24 | 225.24 | 225.24 | 225.24 | 225.24 | -0.64% | 1 |
| Aug 11, 2025 | 226.70 | 226.70 | 226.70 | 226.70 | 226.70 | 0.04% | 1 |
| Aug 8, 2025 | 226.62 | 226.62 | 226.62 | 226.62 | 226.62 | -0.59% | 1 |
| Aug 7, 2025 | 227.96 | 227.96 | 227.96 | 227.96 | 227.96 | -0.25% | 1 |
| Aug 6, 2025 | 228.52 | 228.52 | 228.52 | 228.52 | 228.52 | 0.32% | 1 |
| Aug 5, 2025 | 227.79 | 227.79 | 227.79 | 227.79 | 227.79 | -1.80% | 1 |
| Aug 4, 2025 | 231.97 | 231.97 | 231.97 | 231.97 | 231.97 | 2.48% | 1 |
| Aug 1, 2025 | 226.36 | 226.36 | 226.36 | 226.36 | 226.36 | 0.50% | 1 |
| Jul 31, 2025 | 225.24 | 225.24 | 225.24 | 225.24 | 225.24 | -4.73% | 1 |
| Jul 30, 2025 | 236.42 | 236.42 | 236.42 | 236.42 | 236.42 | -1.47% | 1 |
| Jul 29, 2025 | 239.95 | 239.95 | 239.95 | 239.95 | 239.95 | 0.22% | 1 |
| Jul 28, 2025 | 239.42 | 239.42 | 239.42 | 239.42 | 239.42 | 0.84% | 1 |
| Jul 25, 2025 | 237.43 | 237.43 | 237.43 | 237.43 | 237.43 | -0.98% | 1 |
| Jul 24, 2025 | 239.77 | 239.77 | 239.77 | 239.77 | 239.77 | -0.61% | 1 |
| Jul 23, 2025 | 241.25 | 241.25 | 241.25 | 241.25 | 241.25 | -1.42% | 1 |
| Jul 22, 2025 | 244.73 | 244.73 | 244.73 | 244.73 | 244.73 | -0.80% | 1 |
| Jul 21, 2025 | 246.70 | 246.70 | 246.70 | 246.70 | 246.70 | 0.09% | 1 |
| Jul 18, 2025 | 246.47 | 246.47 | 246.47 | 246.47 | 246.47 | 1.25% | 1 |
| Jul 17, 2025 | 243.43 | 243.43 | 243.43 | 243.43 | 243.43 | 1.12% | 1 |
| Jul 16, 2025 | 240.74 | 240.74 | 240.74 | 240.74 | 240.74 | 1.42% | 1 |
| Jul 15, 2025 | 237.36 | 237.36 | 237.36 | 237.36 | 237.36 | 0.22% | 1 |
| Jul 14, 2025 | 236.83 | 236.83 | 236.83 | 236.83 | 236.83 | -0.43% | 1 |
| Jul 11, 2025 | 237.86 | 237.86 | 237.86 | 237.86 | 237.86 | 2.16% | 1 |
| Jul 10, 2025 | 232.84 | 232.84 | 232.84 | 232.84 | 232.84 | 1.26% | 1 |
| Jul 9, 2025 | 229.94 | 229.94 | 229.94 | 229.94 | 229.94 | -0.93% | 1 |
| Jul 8, 2025 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | -0.46% | 1 |
| Jul 7, 2025 | 233.17 | 233.17 | 233.17 | 233.17 | 233.17 | -0.93% | 1 |
| Jul 4, 2025 | 235.37 | 235.37 | 235.37 | 235.37 | 235.37 | 2.26% | 1 |
| Jul 3, 2025 | 230.17 | 230.17 | 230.17 | 230.17 | 230.17 | -2.93% | 1 |
| Jul 2, 2025 | 237.11 | 237.11 | 237.11 | 237.11 | 237.11 | 3.98% | 1 |
| Jul 1, 2025 | 228.04 | 228.04 | 228.04 | 228.04 | 228.04 | 0.26% | 1 |
| Jun 30, 2025 | 227.44 | 227.44 | 227.44 | 227.44 | 227.44 | -1.36% | 1 |
| Jun 27, 2025 | 230.58 | 230.58 | 230.58 | 230.58 | 230.58 | -2.43% | 1 |
| Jun 26, 2025 | 236.33 | 236.33 | 236.33 | 236.33 | 236.33 | 4.68% | 1 |
| Jun 25, 2025 | 225.76 | 225.76 | 225.76 | 225.76 | 225.76 | 2.48% | 1 |
| Jun 24, 2025 | 220.29 | 220.29 | 220.29 | 220.29 | 220.29 | -2.42% | 1 |
| Jun 23, 2025 | 225.75 | 225.75 | 225.75 | 225.75 | 225.75 | 2.44% | 1 |
| Jun 20, 2025 | 220.38 | 220.38 | 220.38 | 220.38 | 220.38 | -0.27% | 1 |
| Jun 19, 2025 | 220.97 | 220.97 | 220.97 | 220.97 | 220.97 | -2.42% | 1 |
| Jun 18, 2025 | 226.44 | 226.44 | 226.44 | 226.44 | 226.44 | 4.39% | 1 |
| Jun 17, 2025 | 216.91 | 216.91 | 216.91 | 216.91 | 216.91 | 2.94% | 1 |
| Jun 13, 2025 | 210.71 | 210.71 | 210.71 | 210.71 | 210.71 | -3.61% | 1 |