Satrix Nasdaq 100 ETF - STXNDQ.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22,998	22,706	22,706	22,998	22,591	61,230
February 19, 2026	22,800	22,843	22,843	22,985	22,696	54,801
February 18, 2026	22,628	22,637	22,637	22,724	22,520	53,739
February 17, 2026	22,440	22,499	22,499	22,655	22,241	69,288
February 16, 2026	22,475	22,441	22,441	22,584	22,357	185,399
February 13, 2026	22,700	22,475	22,475	22,999	22,318	89,712
February 12, 2026	23,149	22,708	22,708	23,386	22,638	38,555
February 11, 2026	23,400	22,920	22,920	23,400	22,605	96,982
February 10, 2026	22,779	22,876	22,876	22,974	22,769	39,938
February 09, 2026	22,904	22,704	22,704	22,920	22,672	189,370
February 06, 2026	22,600	22,579	22,579	22,801	22,434	62,602
February 05, 2026	22,950	22,789	22,789	23,054	22,590	64,653
February 04, 2026	23,600	22,985	22,985	23,600	22,826	85,044
February 03, 2026	23,528	23,661	23,661	23,975	23,351	134,906
February 02, 2026	23,549	23,295	23,295	23,549	22,953	207,465
January 30, 2026	23,320	23,422	23,422	23,548	22,956	69,142
January 29, 2026	23,511	23,078	23,078	23,947	23,000	95,605
January 28, 2026	23,210	23,565	23,565	24,197	23,210	59,799
January 27, 2026	23,619	23,478	23,478	23,660	23,434	38,620
January 26, 2026	23,350	23,297	23,297	23,998	23,116	109,144
January 23, 2026	23,459	23,438	23,438	23,585	23,283	73,365
January 22, 2026	24,337	23,459	23,459	24,337	23,051	51,815
January 21, 2026	23,437	23,189	23,189	23,439	23,073	53,080
January 20, 2026	23,483	23,488	23,483.05	23,796	23,231	148,284
January 19, 2026	23,665	23,447	23,442.06	23,895	23,432	213,386
January 16, 2026	23,989	23,999	23,999	24,045	23,798	11,935
January 15, 2026	23,934	23,943	23,943	23,980	23,737	41,420
January 14, 2026	24,900	23,764	23,764	24,900	23,762	62,618
January 13, 2026	24,700	24,179	24,179	24,700	23,587	121,449
January 12, 2026	23,994	24,078	24,078	24,078	23,701	166,515
January 09, 2026	23,963	24,002	24,002	24,208	23,907	61,972
January 08, 2026	24,038	24,065	24,065	24,180	23,789	31,646
January 07, 2026	23,550	23,974	23,974	24,030	23,500	77,110
January 06, 2026	23,559	23,649	23,649	23,843	23,559	22,097
January 05, 2026	23,855	23,832	23,832	23,947	23,650	107,298
January 02, 2026	24,022	23,963	24,001	24,271	23,855	41,250
December 31, 2025	24,890	23,973	23,885	24,890	23,863	9,900
December 30, 2025	24,269	24,067	24,067	24,301	24,050	13,593
December 29, 2025	24,206	24,257	24,342	24,885	24,101	43,464
December 24, 2025	24,326	24,229	24,291	24,326	24,133	19,572
December 23, 2025	24,269	24,296	24,296	24,346	24,063	25,391
December 22, 2025	24,124	24,195	24,195	24,343	24,067	35,757
December 19, 2025	23,840	24,124	24,124	24,124	23,837	35,537
December 18, 2025	23,800	23,831	23,816	24,045	22,655	67,412
December 17, 2025	24,085	23,900	23,900	24,209	23,900	47,976
December 15, 2025	24,500	24,238	24,238	24,500	24,091	56,123
December 12, 2025	24,533	24,530	24,503	24,790	24,502	44,638
December 11, 2025	24,690	24,579	24,579	24,955	24,501	59,901
December 10, 2025	24,992	24,819	24,819	25,041	24,628	72,719
December 09, 2025	24,988	24,916	24,916	25,054	24,769	41,546
December 08, 2025	24,879	24,805	24,805	24,984	24,768	602,051
December 05, 2025	24,874	24,823	24,823	24,932	24,615	31,510
December 04, 2025	24,782	24,674	24,674	25,019	24,674	48,946
December 03, 2025	25,014	24,719	24,719	25,106	24,634	36,141
December 02, 2025	24,536	24,873	24,873	24,952	24,508	66,025
December 01, 2025	24,734	24,566	24,566	24,734	24,455	81,846
November 28, 2025	24,837	24,633	24,633	25,079	24,601	29,001
November 27, 2025	24,708	24,680	24,680	24,781	24,553	24,760
November 26, 2025	24,451	24,541	24,624	24,694	24,205	30,963
November 25, 2025	24,348	24,209	24,275	24,502	24,192	74,290

Satrix Nasdaq 100 ETF (STXNDQ.JO) JNB