Global X FinTech ETF (FINX)
NASDAQ: FINX · Real-Time Price · USD
28.27
-0.24 (-0.84%)
May 6, 2025, 10:16 AM EDT - Market open

FINX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202528.3128.7728.3128.5128.51-0.31%26,179
May 2, 202528.4728.7428.2928.6028.601.31%54,013
May 1, 202528.4228.6428.2128.2328.230.14%44,820
Apr 30, 202527.8028.3127.4828.1928.19-1.36%19,545
Apr 29, 202528.1828.5828.1828.5828.581.89%60,397
Apr 28, 202528.2828.3827.7128.0528.05-0.57%66,175
Apr 25, 202527.8528.3127.8328.2128.210.53%24,763
Apr 24, 202527.7028.2527.4528.0628.061.41%53,864
Apr 23, 202527.8928.4527.6427.6727.671.58%119,049
Apr 22, 202526.4427.3326.4427.2427.244.17%33,741
Apr 21, 202526.4526.6625.8826.1526.15-2.10%52,981
Apr 17, 202526.6726.8826.4126.7126.710.56%36,738
Apr 16, 202526.6526.9726.3126.5626.56-1.48%26,057
Apr 15, 202527.0427.1526.7826.9626.96-49,071
Apr 14, 202527.3227.3226.6226.9626.961.16%37,375
Apr 11, 202525.9926.6525.6426.6526.652.46%91,728
Apr 10, 202526.6126.6125.3126.0126.01-4.27%80,737
Apr 9, 202524.2627.2124.1027.1727.1711.95%78,755
Apr 8, 202525.7825.8523.9324.2724.27-1.74%123,866
Apr 7, 202523.9027.0023.4924.7024.70-0.52%118,378
Apr 4, 202525.5925.6624.4124.8324.83-6.83%160,220
Apr 3, 202527.0327.2726.5926.6526.65-6.29%88,400
Apr 2, 202527.5528.5427.3628.4428.442.08%52,631
Apr 1, 202527.4928.0227.4027.8627.861.09%33,305
Mar 31, 202527.3227.6826.8727.5627.56-0.47%187,333
Mar 28, 202528.3228.3427.5827.6927.69-3.05%117,580
Mar 27, 202528.6428.8128.3828.5628.56-0.87%34,782
Mar 26, 202529.2529.4228.6928.8128.81-1.74%51,128
Mar 25, 202529.4229.6329.2329.3229.32-0.34%35,753
Mar 24, 202529.0529.4629.0229.4229.422.69%55,683
Mar 21, 202528.3028.6828.3028.6528.65-0.35%17,412
Mar 20, 202528.5029.0528.5028.7528.75-0.42%34,313
Mar 19, 202528.2229.0528.2028.8728.872.16%51,458
Mar 18, 202528.4228.4228.0328.2628.26-1.29%32,737
Mar 17, 202528.0428.7628.0328.6328.631.42%48,305
Mar 14, 202527.6928.2627.6928.2328.232.92%60,374
Mar 13, 202527.8327.9327.3327.4327.43-2.14%179,117
Mar 12, 202528.1428.2627.6128.0328.030.90%69,213
Mar 11, 202527.7728.0227.4327.7827.78-0.14%80,982
Mar 10, 202528.6228.8027.4727.8227.82-4.95%299,867
Mar 7, 202529.0729.4028.4629.2729.270.34%103,643
Mar 6, 202529.5029.9429.0729.1729.17-2.70%96,729
Mar 5, 202529.5330.1429.4229.9829.981.66%58,393
Mar 4, 202529.7129.9528.8529.4929.49-2.35%83,843
Mar 3, 202530.9131.1729.9830.2030.20-1.56%75,088
Feb 28, 202530.1830.7330.0530.6830.681.59%86,528
Feb 27, 202530.7130.8930.2030.2030.20-1.37%56,737
Feb 26, 202530.6530.9530.5530.6230.620.33%36,375
Feb 25, 202530.9431.0430.1530.5230.52-1.36%120,466
Feb 24, 202531.2231.3530.5730.9430.94-1.06%45,148