Satrix RAFI 40 ETF - STXRAF.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,929	2,893	2,884	2,929	2,884	14,800
August 15, 2025	2,961	2,907	2,907	2,961	2,907	7,436
August 14, 2025	2,953	2,908	2,908	2,953	2,905	10,578
August 13, 2025	2,956	2,937	2,957	2,957	2,932	26,607
August 12, 2025	2,903	2,930	2,930	2,932	2,903	6,293
August 11, 2025	2,927	2,900	2,891	2,929	2,888	48,491
August 08, 2025	2,912	2,900	2,900	2,935	2,900	44,142
August 07, 2025	3,000	2,887	2,887	3,000	2,885	27,484
August 06, 2025	2,902	2,867	2,867	2,902	2,860	3,317
August 05, 2025	2,899	2,872	2,862	2,899	2,859	16,620
August 04, 2025	2,848	2,874	2,874	2,874	2,816	37,678
August 01, 2025	2,840	2,801	2,801	3,000	2,792	19,329
July 31, 2025	2,881	2,852	2,852	2,886	2,750	28,544
July 30, 2025	2,897	2,883	2,883	2,907	2,881	41,820
July 29, 2025	2,899	2,898	2,898	2,900	2,866	27,477
July 28, 2025	2,914	2,880	2,862	2,914	2,862	5,275
July 25, 2025	2,914	2,881	2,881	2,917	2,881	113,114
July 24, 2025	2,947	2,909	2,909	2,950	2,906	13,919
July 23, 2025	2,940	2,939	2,939	2,950	2,921	14,050
July 22, 2025	2,921	2,922	2,922	2,950	2,877	29,594
July 21, 2025	2,901	2,908	2,908	2,910	2,879	3,056
July 18, 2025	2,855	2,872	2,872	2,896	2,855	18,133
July 17, 2025	2,832	2,822	2,830	2,832	2,807	3,227
July 16, 2025	2,819	2,824	2,824	2,824	2,796	2,705
July 15, 2025	2,835	2,830	2,802.99	2,865	2,830	35,282
July 14, 2025	2,860	2,853	2,825.77	2,868	2,834	17,221
July 11, 2025	2,838	2,841	2,841	2,841	2,804	5,379
July 10, 2025	2,851	2,840	2,840	2,859	2,825	596,163
July 09, 2025	2,829	2,794	2,794	2,829	2,787	30,027
July 08, 2025	2,854	2,793	2,793	2,854	2,793	9,282
July 07, 2025	2,671	2,801	2,801	2,817	2,671	57,585
July 04, 2025	2,782	2,799	2,799	2,822	2,782	20,309
July 03, 2025	2,786	2,781	2,781	2,819	2,781	94,797
July 02, 2025	2,796	2,782	2,782	2,800	2,753	44,876
July 01, 2025	2,774	2,757	2,757	2,786	2,757	19,251
June 30, 2025	2,767	2,767	2,767	2,770	2,742	43,472
June 27, 2025	2,740	2,712	2,712	2,765	2,712	17,105
June 26, 2025	2,741	2,769	2,769	2,774	2,727	17,559
June 25, 2025	2,729	2,706	2,706	2,755	2,681	31,481
June 24, 2025	2,742	2,721	2,704	2,742	2,703	3,355
June 23, 2025	2,708	2,701	2,701	2,715	2,682	6,184
June 20, 2025	2,735	2,697	2,697	2,735	2,697	16,395
June 19, 2025	2,709	2,719	2,719	2,729	2,684	68,159
June 18, 2025	2,681	2,733	2,733	2,733	2,681	4,252
June 17, 2025	2,731	2,687	2,687	2,733	2,687	12,962
June 13, 2025	2,765	2,747	2,747	2,765	2,724	5,800
June 12, 2025	2,757	2,760	2,760	2,760	2,737	9,889
June 11, 2025	2,772	2,745	2,745	2,772	2,733	10,651
June 10, 2025	2,764	2,760	2,760	2,767	2,727	14,300
June 09, 2025	2,761	2,734	2,734	2,771	2,731	37,975
June 06, 2025	2,747	2,726	2,726	2,750	2,726	20,273
June 05, 2025	2,700	2,736	2,736	2,741	2,692	17,638
June 04, 2025	2,675	2,671	2,671	2,700	2,671	7,079
June 03, 2025	2,674	2,667	2,673	2,674	2,652	49,383
June 02, 2025	2,675	2,669	2,669	2,675	2,649	21,551
May 30, 2025	2,682	2,665	2,665	2,682	2,654	6,048
May 29, 2025	2,670	2,676	2,676	2,677	2,637	10,209
May 28, 2025	2,650	2,630	2,630	2,670	2,630	64,798
May 27, 2025	2,623	2,628	2,628	2,647	2,612	23,025
May 26, 2025	2,665	2,663	2,663	2,672	2,640	31,787

Satrix RAFI 40 ETF (STXRAF.JO) JNB