Global X FinTech ETF (FINX)

25.61
+0.36 (1.43%)
NASDAQ · Last Trade: May 3rd, 9:43 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X FinTech ETF (FINX)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202625.5425.7525.5125.6130,30225.61
4/30/202624.8825.2524.7625.2570,46125.25
4/29/202625.0625.0624.6724.8752,97924.87
4/28/202625.3825.7025.3325.4523,80325.45
4/27/202625.6526.0425.6125.6134,04125.61
4/24/202625.8825.8825.4225.8226,08025.82
4/23/202626.2126.2125.1225.5744,76525.57
4/22/202626.6226.7326.3826.6065,13426.60
4/21/202626.8027.0026.0326.0967,42726.09
4/20/202626.4126.8426.3726.8454,48526.84
4/17/202626.4526.9526.4526.62111,82926.62
4/16/202625.9926.0025.5025.89116,52325.89
4/15/202625.0825.7625.0825.7654,52625.76
4/14/202624.3724.8624.3724.7453,98424.74
4/13/202622.7324.0222.7124.00128,55824.00
4/10/202623.2523.2922.8323.0045,92423.00
4/09/202623.5023.5022.8623.1647,98823.16
4/08/202624.2224.3623.5023.6548,96623.65
4/07/202623.2023.2022.7123.0645,83323.06
4/06/202623.0423.3723.0423.2746,52223.27
4/02/202622.3422.9922.1322.9728,67422.97
4/01/202623.3223.3222.8422.8974,10122.89
3/31/202622.6423.1422.3923.1085,07423.10
3/30/202622.3722.6022.0822.2548,33422.25
3/27/202622.8622.8622.2522.2644,88822.26
3/26/202623.3323.8423.1323.1762,53723.17
3/25/202623.9424.1023.5323.7129,48323.71
3/24/202624.1724.1723.4123.5171,05623.51
3/23/202624.2324.6924.1024.5046,38524.50
3/20/202624.1824.2423.7323.9134,61323.91
3/19/202623.9824.4423.8124.2764,11524.27
3/18/202624.8224.9724.2124.25437,68724.25
3/17/202624.6725.1324.6724.9529,65624.95
3/16/202624.5924.7024.3824.5254,78424.52
3/13/202624.3024.6024.0124.1871,62024.18
3/12/202624.4824.8224.0324.03196,18324.03
3/11/202624.9325.3024.5124.8246,60424.82
3/10/202624.9125.2524.6824.9655,91424.96
3/09/202624.8725.4124.4525.30566,84325.30
3/06/202624.9825.2524.8325.17158,27825.17
3/05/202625.2325.8025.1525.4676,85125.46
3/04/202624.8225.4524.8225.30125,22025.30
3/03/202624.1324.9623.8024.70104,10724.70
3/02/202623.8924.8623.7624.78261,56024.78
2/27/202624.5324.5424.1924.4231,15424.42
2/26/202624.3024.8524.2324.7096,38424.70
2/25/202623.7024.2823.5724.23103,26724.23
2/24/202622.7523.3122.6723.3159,05223.31
2/23/202623.4123.4122.7422.8475,53022.84
2/20/202623.6824.1523.6723.8195,90223.81
2/19/202623.7023.8423.5223.8435,15623.84
2/18/202623.5724.1523.5423.8958,10823.89
2/17/202623.2523.5723.0923.46138,09123.46
2/13/202622.9323.4622.8123.3264,04423.32
2/12/202624.0024.0022.6522.81221,01922.81
2/11/202625.0225.0224.0024.1746,52424.17
2/10/202625.0625.5825.0625.1252,14525.12
2/09/202624.6125.1624.5125.04109,79225.04
2/06/202624.0624.7324.0624.70113,42924.70
2/05/202624.3124.6323.5823.66172,48523.66
2/04/202624.8724.8724.1324.64636,98824.64
2/03/202626.1226.1224.7125.01130,21125.01