Global X FinTech ETF (FINX)

25.26
-0.52 (-2.02%)
NASDAQ· Last Trade: Jul 19th, 4:49 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X FinTech ETF (FINX)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/202625.2925.5125.0425.26112,78125.26
7/16/202625.9926.0525.6925.7860,63325.78
7/15/202626.0426.2925.6626.1142,55126.11
7/14/202625.2825.5625.2725.4970,35925.49
7/13/202625.5425.9025.3525.4640,74625.46
7/10/202626.0726.2025.5525.6132,22425.61
7/09/202625.0125.7025.0125.6252,05525.62
7/08/202625.1725.3324.8025.2284,55325.22
7/07/202625.9626.2725.6125.6463,04025.64
7/06/202625.5726.1325.5726.0161,24426.01
7/02/202625.5826.1625.3925.5776,28525.57
7/01/202625.0025.6424.8825.33199,06225.33
6/30/202624.9424.9424.4124.6944,80624.69
6/29/202625.0825.2124.7525.0539,89425.05
6/26/202623.8924.9523.8924.9055,17324.86
6/25/202624.3924.4023.8623.9927,10423.94
6/24/202624.2924.8024.2524.34117,23624.29
6/23/202623.9724.5123.9724.29162,48624.25
6/22/202624.7525.3624.4524.47271,78724.43
6/18/202624.8625.1824.4924.9785,64524.93
6/17/202624.9025.6024.6324.7264,31224.68
6/16/202624.9725.3024.8024.9761,62824.93
6/15/202624.8225.2324.7724.7947,01524.75
6/12/202624.1524.4323.8524.2247,89524.18
6/11/202623.3424.0723.1524.0576,59624.01
6/10/202623.5124.1223.2923.3386,71923.29
6/09/202623.9924.5223.2023.81268,08523.77
6/08/202623.8624.1723.6524.0059,75123.96
6/05/202624.4324.4323.4023.6581,66623.61
6/04/202624.8225.1224.8024.9450,64424.90
6/03/202625.5925.5924.5224.64174,16824.60
6/02/202626.1726.2325.7625.86253,56325.82
6/01/202626.1426.7925.7726.60157,02326.55
5/29/202625.6626.3725.6626.25118,18926.20
5/28/202624.8225.5824.5725.57104,83825.53
5/27/202624.7725.2124.7724.9762,32524.93
5/26/202624.9125.0924.8224.89103,00924.85
5/22/202624.9825.0824.7424.8264,14424.77
5/21/202624.6125.0024.4124.8861,64524.84
5/20/202624.7325.1424.5025.0550,30625.00
5/19/202624.9025.0324.6824.7539,88524.70
5/18/202624.6825.2424.6024.9152,33324.86
5/15/202624.9725.1224.8424.8554,66124.81
5/14/202625.0025.6324.7725.4085,02225.36
5/13/202625.2625.2624.6325.0336,25224.99
5/12/202625.7825.7825.1825.5050,61025.46
5/11/202625.6026.0025.3725.9260,34225.88
5/08/202625.9625.9625.2025.7049,08625.66
5/07/202626.0626.2425.7025.8638,68825.82
5/06/202626.0126.1925.8326.0326,01525.98
5/05/202625.9425.9425.5625.7841,63425.73
5/04/202625.7726.3525.7726.02116,19825.98
5/01/202625.5425.7525.5125.6130,30225.57
4/30/202624.8825.2524.7625.2570,46125.21
4/29/202625.0625.0624.6724.8752,97924.83
4/28/202625.3825.7025.3325.4523,80325.41
4/27/202625.6526.0425.6125.6134,04125.57
4/24/202625.8825.8825.4225.8226,08025.78
4/23/202626.2126.2125.1225.5744,76525.53
4/22/202626.6226.7326.3826.6065,13426.55
4/21/202626.8027.0026.0326.0967,42726.04
4/20/202626.4126.8426.3726.8454,48526.79