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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	24,485	24,511	24,511	24,550	24,107	19,338
October 16, 2025	24,647	24,681	24,681	24,681	24,456	25,172
October 15, 2025	24,311	24,721	24,721	24,721	24,300	38,667
October 14, 2025	24,452	24,299	24,299	24,497	24,092	58,145
October 13, 2025	24,730	24,439	24,439	24,730	24,214	309,667
October 10, 2025	24,706	24,795	24,799	24,831	24,556	33,424
October 09, 2025	24,475	24,526	24,526	24,704	24,394	28,907
October 08, 2025	24,319	24,476	24,476	24,491	24,268	33,879
October 07, 2025	24,500	24,442	24,442	24,569	24,348	47,182
October 06, 2025	24,570	24,629	24,629	24,632	24,370	27,806
October 03, 2025	24,505	24,589	24,589	24,695	24,415	47,557
October 02, 2025	24,250	24,397	24,397	24,550	24,250	49,909
October 01, 2025	24,085	24,097	24,097	24,100	23,901	41,935
September 30, 2025	24,230	24,176	24,088	24,640	24,036	62,546
September 29, 2025	24,305	24,256	24,256	24,414	24,116	31,369
September 26, 2025	24,146	24,142	24,142	24,411	24,000	47,213
September 25, 2025	24,098	24,199	24,199	24,311	24,020	50,030
September 23, 2025	24,609	24,298	24,298	24,609	24,298	34,343
September 22, 2025	24,370	24,387	24,387	24,500	24,074	71,589
September 19, 2025	24,239	24,203	24,203	24,388	24,085	18,110
September 18, 2025	24,250	24,323	24,323	24,325	24,170	20,657
September 17, 2025	24,056	23,917	24,007	24,230	23,801	18,883
September 16, 2025	24,047	24,061	24,061	24,231	23,980	303,390
September 15, 2025	24,094	24,046	24,046	24,094	23,863	61,034
September 12, 2025	23,900	23,955	24,019	24,075	23,802	37,958
September 11, 2025	24,056	23,977	23,977	24,171	23,802	48,932
September 10, 2025	24,098	23,862	23,862	24,176	23,862	27,996
September 09, 2025	23,908	23,843	23,843	23,922	23,700	25,812
September 08, 2025	23,910	23,940	24,025	24,025	23,646	390,074
September 05, 2025	23,935	23,866	23,866	24,120	23,851	35,642
September 04, 2025	23,831	23,837	23,797	23,924	23,720	12,037
September 03, 2025	23,555	23,676	23,557	23,935	23,319	345,878
September 02, 2025	23,648	23,539	23,539	23,691	23,450	39,565
September 01, 2025	23,641	23,497	23,497	23,644	23,450	313,469
August 29, 2025	24,066	23,673	23,115	24,123	23,115	132,408
August 28, 2025	23,877	23,934	23,834	23,962	23,658	30,644
August 27, 2025	23,869	23,981	23,981	23,996	23,683	43,015
August 26, 2025	23,692	23,704	23,704	23,763	23,512	39,035
August 25, 2025	23,598	23,625	23,625	23,817	23,398	350,697
August 22, 2025	23,480	23,534	23,600	24,199	23,042	139,070
August 21, 2025	23,480	23,537	23,537	23,706	23,407	27,689
August 20, 2025	23,667	23,161	23,161	23,766	23,161	62,039
August 19, 2025	23,942	23,648	23,648	23,981	23,601	38,964
August 18, 2025	23,840	23,877	23,877	23,984	23,759	88,288
August 15, 2025	24,052	24,019	24,019	24,381	23,614	175,401
August 14, 2025	24,009	24,100	24,100	24,100	23,845	45,114
August 13, 2025	24,398	23,800	23,800	24,398	23,800	26,331
August 12, 2025	23,933	23,945	23,945	23,993	23,750	25,621
August 11, 2025	23,933	23,940	23,940	24,189	23,876	222,185
August 08, 2025	23,820	23,976	23,976	23,976	23,650	23,899
August 07, 2025	23,766	23,822	23,822	24,016	23,700	52,437
August 06, 2025	23,671	23,525	23,525	23,673	23,338	38,300
August 05, 2025	23,835	23,809	23,809	24,066	23,700	45,649
August 04, 2025	23,668	23,592	23,592	23,981	23,000	119,476
August 01, 2025	24,433	23,804	23,804	24,450	23,550	73,122
July 31, 2025	24,400	24,518	24,518	24,776	24,400	54,335
July 30, 2025	24,038	24,152	24,152	24,159	23,910	73,037
July 29, 2025	24,197	24,718	24,718	24,718	24,001	74,746
July 28, 2025	23,779	23,993	23,993	24,111	23,766	320,228
July 25, 2025	23,600	23,692	23,779	23,779	23,468	37,546

Satrix Nasdaq 100 ETF (STXNDQ.JO) JNB