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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	6,161	6,125	6,125	6,161	6,094	27,526
December 03, 2025	6,189	6,158	6,158	6,189	6,129	19,512
December 02, 2025	6,196	6,166	6,166	6,219	6,157	132,467
December 01, 2025	6,223	6,215	6,215	6,271	6,191	7,204
November 28, 2025	6,258	6,223	6,241	6,258	6,196	5,290
November 27, 2025	6,246	6,262	6,262	6,262	6,215	1,553
November 26, 2025	6,168	6,206	6,185	6,425	6,154	142,876
November 25, 2025	6,216	6,196	6,214	6,224	6,168	27,088
November 24, 2025	6,226	6,203	6,203	6,226	6,146	39,781
November 21, 2025	6,179	6,193	6,166	6,233	6,146	20,495
November 20, 2025	6,158	6,170	6,170	6,170	6,122	110,665
November 19, 2025	6,197	6,149	6,149	6,197	6,146	3,542
November 18, 2025	6,180	6,207	6,230	6,244	6,173	57,955
November 17, 2025	6,180	6,166	6,166	6,180	6,123	23,213
November 14, 2025	6,186	6,165	6,165	6,196	6,151	19,193
November 13, 2025	6,263	6,186	6,186	6,264	6,185	93,258
November 12, 2025	6,254	6,215	6,215	6,270	6,200	2,762
November 11, 2025	6,186	6,205	6,205	6,227	6,178	324,277
November 10, 2025	6,219	6,181	6,181	6,219	6,118	171,905
November 07, 2025	6,240	6,194	6,205	6,240	6,160	6,813
November 06, 2025	6,193	6,148	6,148	6,201	6,148	3,052
November 05, 2025	6,231	6,192	6,192	6,231	6,192	86,663
November 04, 2025	6,160	6,193	6,215	6,224	6,160	19,399
November 03, 2025	6,135	6,154	6,154	6,162	6,135	3,501
October 31, 2025	6,119	6,172	6,130	6,172	6,119	94,399
October 30, 2025	6,143	6,159	6,159	6,159	6,120	105,313
October 29, 2025	6,125	6,124	6,138	6,400	6,081	183,753
October 28, 2025	6,430	6,232	6,232	6,430	6,109	189,954
October 27, 2025	6,260	6,221	6,221	6,260	6,209	17,015
October 24, 2025	6,230	6,224	6,219	6,272	6,219	111,010
October 23, 2025	6,330	6,276	6,276	6,330	6,264	18,022
October 22, 2025	6,347	6,310	6,336	6,352	6,300	9,975
October 21, 2025	6,331	6,330	6,330	6,362	6,303	15,830
October 20, 2025	6,288	6,295	6,282	6,339	6,278	14,725
October 17, 2025	6,311	6,310	6,350	6,371	6,288	5,990
October 16, 2025	6,323	6,340	6,315	6,379	6,315	6,392
October 15, 2025	6,300	6,328	6,304	6,341	6,300	5,652
October 14, 2025	6,300	6,318	6,302	6,318	6,257	15,710
October 13, 2025	6,268	6,255	6,255	6,272	6,213	4,690
October 10, 2025	6,193	6,246	6,246	6,254	6,193	21,668
October 09, 2025	6,277	6,236	6,212	6,289	6,201	12,258
October 08, 2025	6,254	6,227	6,250	6,298	6,213	194,730
October 07, 2025	6,272	6,259	6,281	6,285	6,223	11,696
October 06, 2025	6,221	6,253	6,266	6,268	6,217	6,871
October 03, 2025	6,187	6,212	6,212	6,232	6,181	15,383
October 02, 2025	6,205	6,213	6,213	6,213	6,158	81,551
October 01, 2025	6,173	6,207	6,207	6,235	6,163	41,606
September 30, 2025	6,144	6,225	6,225	6,236	6,144	13,387
September 29, 2025	6,186	6,186	6,186	6,189	6,138	7,123
September 26, 2025	6,179	6,204	6,204	6,204	6,137	12,662
September 25, 2025	6,128	6,176	6,176	6,176	6,128	9,349
September 23, 2025	6,060	6,084	6,084	6,094	6,039	514
September 22, 2025	6,053	6,088	6,088	6,088	6,041	23,697
September 19, 2025	6,026	6,074	6,074	6,080	6,026	7,072
September 18, 2025	6,069	6,058	6,058	6,115	6,030	8,189
September 17, 2025	6,022	6,081	6,049	6,099	6,022	12,875
September 16, 2025	6,111	6,076	6,076	6,121	6,052	17,149
September 15, 2025	6,077	6,143	6,143	6,143	6,077	182,745
September 12, 2025	6,055	6,101	6,101	6,101	6,055	12,067
September 11, 2025	6,074	6,118	6,123	6,124	6,074	11,576

Satrix Global Infrastructure Feeder ETF (STXIFR.JO) JNB