10X S&P 500 ETF - CSP500.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	11,459	11,467	11,467	11,467	11,350	3,206
September 05, 2025	11,600	11,407	11,358	11,606	11,358	16,455
September 04, 2025	11,497	11,574	11,574	11,574	11,316	11,905
September 03, 2025	11,350	11,382	11,382	11,461	11,319	10,403
September 02, 2025	11,346	11,353	11,353	11,451	11,316	8,867
September 01, 2025	11,427	11,381	11,381	11,529	11,330	17,243
August 29, 2025	11,559	11,470	11,470	11,559	11,372	5,072
August 28, 2025	11,514	11,495	11,495	11,519	11,396	5,222
August 27, 2025	11,405	11,567	11,567	11,570	11,405	17,903
August 26, 2025	11,404	11,403	11,403	11,404	11,324	7,939
August 25, 2025	11,375	11,399	11,399	11,405	11,316	7,398
August 22, 2025	11,331	11,258	11,258	11,360	11,246	4,413
August 21, 2025	11,399	11,245	11,245	11,399	11,245	5,174
August 20, 2025	11,389	11,201	11,201	11,404	11,201	31,927
August 19, 2025	11,414	11,384	11,352	11,417	11,326	15,171
August 18, 2025	11,447	11,388	11,396	11,447	11,295	20,651
August 15, 2025	11,442	11,427	11,427	11,454	11,333	15,736
August 14, 2025	11,322	11,338	11,338	11,521	11,322	3,813
August 13, 2025	11,374	11,285	11,285	11,475	11,285	10,742
August 12, 2025	11,367	11,363	11,363	11,367	11,279	5,759
August 11, 2025	11,401	11,320	11,320	11,474	11,289	5,161
August 08, 2025	11,304	11,354	11,354	11,358	11,219	5,563
August 07, 2025	11,240	11,267	11,267	11,389	11,230	12,127
August 06, 2025	11,367	11,258	11,258	11,394	11,258	4,266
August 05, 2025	11,457	11,397	11,397	11,476	11,337	13,363
August 04, 2025	11,327	11,303	11,303	11,394	11,251	19,056
August 01, 2025	11,464	11,336	11,336	11,609	11,266	7,720
July 31, 2025	11,445	11,568	11,568	11,702	11,445	10,320
July 30, 2025	11,499	11,439	11,439	11,499	11,354	5,075
July 29, 2025	11,536	11,460	11,428	11,576	11,428	23,530
July 28, 2025	11,453	11,450	11,450	11,508	11,365	9,509
July 25, 2025	11,320	11,378	11,378	11,378	11,233	12,703
July 24, 2025	11,100	11,260	11,260	11,282	11,000	9,577
July 23, 2025	11,100	11,163	11,163	11,185	11,100	5,068
July 22, 2025	11,163	11,097	11,097	11,188	11,044	24,507
July 21, 2025	11,200	11,238	11,263	11,764	11,185	4,082
July 18, 2025	11,280	11,184	11,184	11,281	11,156	7,104
July 17, 2025	11,276	11,266	11,266	11,292	11,176	11,623
July 16, 2025	11,188	11,227	11,249	11,264	11,100	3,478
July 15, 2025	11,277	11,250	11,250	11,277	11,143	11,467
July 14, 2025	11,219	11,164	11,164	11,219	11,087	4,811
July 11, 2025	11,118	11,240	11,240	11,241	11,088	9,517
July 10, 2025	11,052	11,151	11,151	11,176	11,052	4,851
July 09, 2025	11,109	11,299	11,299	11,299	11,025	11,044
July 08, 2025	11,125	11,128	11,166	11,166	11,021	2,534
July 07, 2025	11,145	11,142	11,142	11,168	11,053	20,583
July 04, 2025	11,000	10,989	10,952	11,032	10,936	5,288
July 03, 2025	10,981	11,007	11,007	11,030	10,866	8,138
July 02, 2025	11,025	11,001	11,001	11,048	10,936	4,073
July 01, 2025	10,999	10,884	10,884	11,002	10,840	17,569
June 30, 2025	11,042	11,039	11,039	11,150	10,969	17,009
June 27, 2025	10,910	10,994	10,994	11,075	10,906	7,254
June 26, 2025	10,830	10,829	10,829	10,930	10,751	6,494
June 25, 2025	10,857	10,884	10,894	10,927	10,773	7,732
June 24, 2025	10,847	10,802	10,802	10,849	10,716	10,158
June 23, 2025	10,775	10,800	10,800	10,973	10,701	128,156
June 20, 2025	10,809	10,713	10,713	10,809	10,705	4,030
June 19, 2025	10,825	10,750	10,750	10,900	10,750	2,316
June 18, 2025	10,805	10,775	10,775	10,867	10,719	1,890
June 17, 2025	10,660	10,739	10,739	10,825	10,650	8,268

10X S&P 500 ETF (CSP500.JO) JNB