Global X FinTech ETF (FINX)
NASDAQ: FINX · Real-Time Price · USD
23.81
-0.03 (-0.13%)
Feb 20, 2026, 4:00 PM EST - Market closed
FINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 23.68 | 24.15 | 23.67 | 23.81 | 23.81 | -0.13% | 95,902 |
| Feb 19, 2026 | 23.70 | 23.84 | 23.52 | 23.84 | 23.84 | -0.19% | 35,156 |
| Feb 18, 2026 | 23.57 | 24.15 | 23.54 | 23.89 | 23.89 | 1.81% | 58,108 |
| Feb 17, 2026 | 23.25 | 23.57 | 23.09 | 23.46 | 23.46 | 0.60% | 138,090 |
| Feb 13, 2026 | 22.93 | 23.46 | 22.81 | 23.32 | 23.32 | 2.24% | 64,044 |
| Feb 12, 2026 | 24.00 | 24.00 | 22.65 | 22.81 | 22.81 | -5.63% | 221,019 |
| Feb 11, 2026 | 25.02 | 25.02 | 24.00 | 24.17 | 24.17 | -3.78% | 46,544 |
| Feb 10, 2026 | 25.06 | 25.58 | 25.06 | 25.12 | 25.12 | 0.32% | 52,145 |
| Feb 9, 2026 | 24.61 | 25.16 | 24.51 | 25.04 | 25.04 | 1.40% | 109,791 |
| Feb 6, 2026 | 24.06 | 24.73 | 24.06 | 24.70 | 24.70 | 4.37% | 113,428 |
| Feb 5, 2026 | 24.31 | 24.63 | 23.58 | 23.66 | 23.66 | -3.98% | 172,808 |
| Feb 4, 2026 | 24.87 | 24.87 | 24.13 | 24.64 | 24.64 | -1.48% | 636,990 |
| Feb 3, 2026 | 26.12 | 26.12 | 24.71 | 25.01 | 25.01 | -6.08% | 130,214 |
| Feb 2, 2026 | 26.60 | 26.87 | 26.50 | 26.63 | 26.63 | -0.56% | 48,810 |
| Jan 30, 2026 | 27.39 | 27.41 | 26.64 | 26.78 | 26.78 | -2.44% | 89,147 |
| Jan 29, 2026 | 28.03 | 28.13 | 27.21 | 27.45 | 27.45 | -2.90% | 155,435 |
| Jan 28, 2026 | 28.68 | 28.85 | 28.16 | 28.27 | 28.27 | -1.43% | 49,821 |
| Jan 27, 2026 | 28.84 | 28.88 | 28.46 | 28.68 | 28.68 | -0.66% | 153,505 |
| Jan 26, 2026 | 29.01 | 29.17 | 28.87 | 28.87 | 28.87 | -0.65% | 80,092 |
| Jan 23, 2026 | 28.98 | 29.36 | 28.87 | 29.06 | 29.06 | 0.10% | 72,885 |
| Jan 22, 2026 | 28.81 | 29.10 | 28.81 | 29.03 | 29.03 | 1.47% | 191,540 |
| Jan 21, 2026 | 28.49 | 28.91 | 28.27 | 28.61 | 28.61 | 0.74% | 34,704 |
| Jan 20, 2026 | 28.55 | 28.96 | 28.36 | 28.40 | 28.40 | -2.54% | 75,868 |
| Jan 16, 2026 | 29.02 | 29.35 | 28.90 | 29.14 | 29.14 | 0.45% | 100,017 |
| Jan 15, 2026 | 29.55 | 29.55 | 29.00 | 29.01 | 29.01 | -2.03% | 64,622 |
| Jan 14, 2026 | 29.71 | 29.85 | 29.39 | 29.61 | 29.61 | -0.77% | 187,300 |
| Jan 13, 2026 | 30.11 | 30.33 | 29.62 | 29.84 | 29.84 | -1.19% | 75,774 |
| Jan 12, 2026 | 30.15 | 30.34 | 29.83 | 30.20 | 30.20 | -0.72% | 32,428 |
| Jan 9, 2026 | 30.55 | 30.74 | 30.17 | 30.42 | 30.42 | -0.20% | 34,505 |
| Jan 8, 2026 | 30.22 | 30.78 | 30.15 | 30.48 | 30.48 | 0.10% | 77,688 |
| Jan 7, 2026 | 30.57 | 30.57 | 30.24 | 30.45 | 30.45 | -0.46% | 40,881 |
| Jan 6, 2026 | 30.52 | 30.64 | 30.20 | 30.59 | 30.59 | 0.36% | 116,818 |
| Jan 5, 2026 | 29.68 | 30.70 | 29.55 | 30.48 | 30.48 | 3.39% | 233,500 |
| Jan 2, 2026 | 29.62 | 29.66 | 29.10 | 29.48 | 29.48 | 0.17% | 36,244 |
| Dec 31, 2025 | 29.66 | 29.75 | 29.43 | 29.43 | 29.43 | -1.06% | 56,575 |
| Dec 30, 2025 | 29.91 | 30.02 | 29.72 | 29.75 | 29.75 | -1.29% | 96,590 |
| Dec 29, 2025 | 30.10 | 30.39 | 30.01 | 30.14 | 29.96 | -0.50% | 80,690 |
| Dec 26, 2025 | 30.48 | 30.49 | 30.16 | 30.29 | 30.11 | -0.54% | 17,786 |
| Dec 24, 2025 | 30.27 | 30.50 | 30.27 | 30.45 | 30.28 | 0.25% | 15,523 |
| Dec 23, 2025 | 30.57 | 30.60 | 30.25 | 30.37 | 30.20 | -0.79% | 35,807 |
| Dec 22, 2025 | 30.44 | 30.84 | 30.43 | 30.62 | 30.44 | 0.97% | 68,775 |
| Dec 19, 2025 | 30.14 | 30.38 | 30.09 | 30.32 | 30.15 | 1.10% | 32,853 |
| Dec 18, 2025 | 30.04 | 30.33 | 29.88 | 29.99 | 29.82 | 1.49% | 62,421 |
| Dec 17, 2025 | 30.04 | 30.60 | 29.46 | 29.55 | 29.38 | -1.43% | 75,519 |
| Dec 16, 2025 | 29.58 | 30.06 | 29.58 | 29.98 | 29.81 | 1.18% | 99,097 |
| Dec 15, 2025 | 30.59 | 30.59 | 29.55 | 29.63 | 29.46 | -2.77% | 49,500 |
| Dec 12, 2025 | 30.76 | 30.99 | 30.25 | 30.47 | 30.30 | -0.90% | 58,607 |
| Dec 11, 2025 | 30.36 | 30.81 | 30.32 | 30.75 | 30.58 | 0.40% | 60,108 |
| Dec 10, 2025 | 30.11 | 30.80 | 30.11 | 30.63 | 30.46 | 1.04% | 43,263 |
| Dec 9, 2025 | 30.05 | 30.56 | 30.05 | 30.32 | 30.14 | 0.41% | 35,085 |