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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	23,770	23,502	23,502	23,770	23,328	42,391
July 23, 2025	23,378	23,203	23,203	23,413	23,066	17,932
July 22, 2025	23,502	23,388	23,388	23,567	23,170	34,770
July 21, 2025	23,533	23,734	23,734	23,748	23,374	59,960
July 18, 2025	23,741	23,496	23,496	23,741	23,426	33,173
July 17, 2025	23,681	23,703	23,703	23,774	23,500	46,320
July 16, 2025	23,487	23,580	23,580	23,686	23,334	34,571
July 15, 2025	23,605	23,493	23,473.63	23,778	23,409	39,211
July 14, 2025	23,439	23,287	23,267.9	23,979	23,200	127,747
July 11, 2025	23,376	23,570	23,550.67	23,578	23,201	23,045
July 10, 2025	23,200	23,208	23,188.97	23,563	23,200	25,948
July 09, 2025	23,244	23,311	23,291.88	23,512	23,141	21,622
July 08, 2025	23,281	23,384	23,364.83	23,384	23,141	24,785
July 07, 2025	23,084	23,282	23,282	23,315	22,655	13,974
July 04, 2025	22,987	23,056	23,056	23,645	22,828	87,563
July 03, 2025	22,916	23,063	23,063	23,122	22,684	21,741
July 02, 2025	23,115	22,916	22,925	23,115	22,655	43,296
July 01, 2025	23,115	22,836	22,836	23,129	22,789	49,858
June 30, 2025	22,974	23,159	23,159	23,273	22,974	34,975
June 27, 2025	22,995	23,141	23,141	23,262	22,895	38,643
June 26, 2025	22,699	22,875	22,875	22,947	22,524	45,506
June 25, 2025	22,535	22,798	22,798	22,999	22,528	76,650
June 24, 2025	22,600	22,548	22,548	22,600	22,401	23,485
June 23, 2025	22,018	22,590	22,590	22,602	22,018	35,424
June 20, 2025	22,499	22,451	22,451	22,631	22,377	24,542
June 19, 2025	22,529	22,384	22,384	22,703	22,254	32,242
June 18, 2025	22,521	22,499	22,499	22,712	22,389	26,445
June 17, 2025	22,300	22,507	22,565	22,565	22,257	384,185

Satrix Nasdaq 100 ETF (STXNDQ.JO) JNB