Satrix Global Infrastructure Feeder ETF - STXIFR.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	6,257	6,184	6,198	6,266	6,176	1,525
August 15, 2025	6,189	6,153	6,153	6,255	6,153	130,810
August 14, 2025	6,231	6,233	6,233	6,238	6,189	11,442
August 13, 2025	6,190	6,162	6,140	6,215	6,140	76,013
August 12, 2025	6,264	6,208	6,208	6,264	6,208	5,965
August 11, 2025	6,276	6,209	6,209	6,282	6,209	7,205
August 08, 2025	6,286	6,267	6,301	6,314	6,250	7,452
August 07, 2025	6,264	6,275	6,271	6,295	6,264	14,639
August 06, 2025	6,325	6,294	6,294	6,325	6,255	11,106
August 05, 2025	6,349	6,296	6,296	6,380	6,296	3,754
August 04, 2025	6,312	6,289	6,289	6,332	6,272	11,097
August 01, 2025	6,290	6,282	6,261	6,369	6,261	3,838
July 31, 2025	6,202	6,297	6,308	6,308	6,202	20,460
July 30, 2025	6,269	6,264	6,261	6,270	6,195	232,971
July 29, 2025	6,267	6,271	6,271	6,284	6,233	103,120
July 28, 2025	6,288	6,260	6,260	6,291	6,256	71,798
July 25, 2025	6,247	6,262	6,262	6,262	6,211	9,045
July 24, 2025	6,223	6,233	6,233	6,237	6,186	5,728
July 23, 2025	6,265	6,190	6,190	6,273	6,190	45,218
July 22, 2025	6,220	6,247	6,247	6,247	6,171	64,248
July 21, 2025	6,233	6,250	6,250	6,250	6,200	68,574
July 18, 2025	6,176	6,196	6,196	6,205	6,160	2,841
July 17, 2025	6,195	6,243	6,243	6,243	6,194	3,998
July 16, 2025	6,218	6,231	6,231	6,247	6,196	33,681
July 15, 2025	6,232	6,235	6,257	6,264	6,217	8,138
July 14, 2025	6,259	6,276	6,276	6,277	6,215	5,135
July 11, 2025	6,251	6,260	6,259	6,263	6,223	7,108
July 10, 2025	6,178	6,176	6,176	6,194	6,161	7,542
July 09, 2025	6,228	6,178	6,190	6,237	6,178	1,405
July 08, 2025	6,199	6,160	6,160	6,218	6,156	31,486
July 07, 2025	6,202	6,233	6,233	6,253	6,193	5,558
July 04, 2025	6,175	6,174	6,157	6,193	6,136	8,042
July 03, 2025	6,184	6,164	6,143	6,191	6,132	7,717
July 02, 2025	6,261	6,191	6,208	6,261	6,191	10,788
July 01, 2025	6,178	6,189	6,214	6,217	6,165	8,465
June 30, 2025	6,220	6,197	6,197	6,220	6,148	3,980
June 27, 2025	6,242	6,224	6,241	6,249	6,204	1,469
June 26, 2025	6,123	6,159	6,159	6,187	6,108	16,184
June 25, 2025	6,191	6,170	6,170	6,211	6,137	45,884
June 24, 2025	6,200	6,177	6,177	6,200	6,135	6,319
June 23, 2025	6,178	6,207	6,207	6,267	6,178	10,244
June 20, 2025	6,198	6,199	6,155	6,206	6,155	8,380
June 19, 2025	6,195	6,187	6,198	6,206	6,187	17,063
June 18, 2025	6,205	6,140	6,140	6,230	6,140	182,498
June 17, 2025	6,162	6,182	6,165	6,185	6,137	34,900
June 13, 2025	6,244	6,294	6,294	6,294	6,217	2,366
June 12, 2025	6,189	6,193	6,193	6,196	6,181	3,307
June 11, 2025	6,096	6,174	6,174	6,174	6,096	18
June 10, 2025	6,107	6,145	6,145	6,145	6,084	18,754
June 09, 2025	6,169	6,129	6,129	6,175	6,119	12,504
June 06, 2025	6,186	6,187	6,187	6,200	6,135	29,346
June 05, 2025	6,191	6,166	6,166	6,191	6,103	2,129
June 04, 2025	6,212	6,225	6,225	6,240	6,169	6,152
June 03, 2025	6,214	6,216	6,247	6,247	6,184	26,772
June 02, 2025	6,241	6,219	6,219	6,245	6,150	93,902
May 30, 2025	6,182	6,249	6,249	6,249	6,143	201,780
May 29, 2025	6,187	6,146	6,146	6,187	6,103	29,180
May 28, 2025	6,161	6,165	6,165	6,248	6,161	18,715
May 27, 2025	6,224	6,167	6,167	6,258	6,167	10,510
May 26, 2025	6,169	6,219	6,219	6,237	6,169	4,723

Satrix Global Infrastructure Feeder ETF (STXIFR.JO) JNB