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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 5, 2025 | 28.31 | 28.77 | 28.31 | 28.51 | 28.51 | -0.31% | 26,179 |
May 2, 2025 | 28.47 | 28.74 | 28.29 | 28.60 | 28.60 | 1.31% | 54,013 |
May 1, 2025 | 28.42 | 28.64 | 28.21 | 28.23 | 28.23 | 0.14% | 44,820 |
Apr 30, 2025 | 27.80 | 28.31 | 27.48 | 28.19 | 28.19 | -1.36% | 19,545 |
Apr 29, 2025 | 28.18 | 28.58 | 28.18 | 28.58 | 28.58 | 1.89% | 60,397 |
Apr 28, 2025 | 28.28 | 28.38 | 27.71 | 28.05 | 28.05 | -0.57% | 66,175 |
Apr 25, 2025 | 27.85 | 28.31 | 27.83 | 28.21 | 28.21 | 0.53% | 24,763 |
Apr 24, 2025 | 27.70 | 28.25 | 27.45 | 28.06 | 28.06 | 1.41% | 53,864 |
Apr 23, 2025 | 27.89 | 28.45 | 27.64 | 27.67 | 27.67 | 1.58% | 119,049 |
Apr 22, 2025 | 26.44 | 27.33 | 26.44 | 27.24 | 27.24 | 4.17% | 33,741 |
Apr 21, 2025 | 26.45 | 26.66 | 25.88 | 26.15 | 26.15 | -2.10% | 52,981 |
Apr 17, 2025 | 26.67 | 26.88 | 26.41 | 26.71 | 26.71 | 0.56% | 36,738 |
Apr 16, 2025 | 26.65 | 26.97 | 26.31 | 26.56 | 26.56 | -1.48% | 26,057 |
Apr 15, 2025 | 27.04 | 27.15 | 26.78 | 26.96 | 26.96 | - | 49,071 |
Apr 14, 2025 | 27.32 | 27.32 | 26.62 | 26.96 | 26.96 | 1.16% | 37,375 |
Apr 11, 2025 | 25.99 | 26.65 | 25.64 | 26.65 | 26.65 | 2.46% | 91,728 |
Apr 10, 2025 | 26.61 | 26.61 | 25.31 | 26.01 | 26.01 | -4.27% | 80,737 |
Apr 9, 2025 | 24.26 | 27.21 | 24.10 | 27.17 | 27.17 | 11.95% | 78,755 |
Apr 8, 2025 | 25.78 | 25.85 | 23.93 | 24.27 | 24.27 | -1.74% | 123,866 |
Apr 7, 2025 | 23.90 | 27.00 | 23.49 | 24.70 | 24.70 | -0.52% | 118,378 |
Apr 4, 2025 | 25.59 | 25.66 | 24.41 | 24.83 | 24.83 | -6.83% | 160,220 |
Apr 3, 2025 | 27.03 | 27.27 | 26.59 | 26.65 | 26.65 | -6.29% | 88,400 |
Apr 2, 2025 | 27.55 | 28.54 | 27.36 | 28.44 | 28.44 | 2.08% | 52,631 |
Apr 1, 2025 | 27.49 | 28.02 | 27.40 | 27.86 | 27.86 | 1.09% | 33,305 |
Mar 31, 2025 | 27.32 | 27.68 | 26.87 | 27.56 | 27.56 | -0.47% | 187,333 |
Mar 28, 2025 | 28.32 | 28.34 | 27.58 | 27.69 | 27.69 | -3.05% | 117,580 |
Mar 27, 2025 | 28.64 | 28.81 | 28.38 | 28.56 | 28.56 | -0.87% | 34,782 |
Mar 26, 2025 | 29.25 | 29.42 | 28.69 | 28.81 | 28.81 | -1.74% | 51,128 |
Mar 25, 2025 | 29.42 | 29.63 | 29.23 | 29.32 | 29.32 | -0.34% | 35,753 |
Mar 24, 2025 | 29.05 | 29.46 | 29.02 | 29.42 | 29.42 | 2.69% | 55,683 |
Mar 21, 2025 | 28.30 | 28.68 | 28.30 | 28.65 | 28.65 | -0.35% | 17,412 |
Mar 20, 2025 | 28.50 | 29.05 | 28.50 | 28.75 | 28.75 | -0.42% | 34,313 |
Mar 19, 2025 | 28.22 | 29.05 | 28.20 | 28.87 | 28.87 | 2.16% | 51,458 |
Mar 18, 2025 | 28.42 | 28.42 | 28.03 | 28.26 | 28.26 | -1.29% | 32,737 |
Mar 17, 2025 | 28.04 | 28.76 | 28.03 | 28.63 | 28.63 | 1.42% | 48,305 |
Mar 14, 2025 | 27.69 | 28.26 | 27.69 | 28.23 | 28.23 | 2.92% | 60,374 |
Mar 13, 2025 | 27.83 | 27.93 | 27.33 | 27.43 | 27.43 | -2.14% | 179,117 |
Mar 12, 2025 | 28.14 | 28.26 | 27.61 | 28.03 | 28.03 | 0.90% | 69,213 |
Mar 11, 2025 | 27.77 | 28.02 | 27.43 | 27.78 | 27.78 | -0.14% | 80,982 |
Mar 10, 2025 | 28.62 | 28.80 | 27.47 | 27.82 | 27.82 | -4.95% | 299,867 |
Mar 7, 2025 | 29.07 | 29.40 | 28.46 | 29.27 | 29.27 | 0.34% | 103,643 |
Mar 6, 2025 | 29.50 | 29.94 | 29.07 | 29.17 | 29.17 | -2.70% | 96,729 |
Mar 5, 2025 | 29.53 | 30.14 | 29.42 | 29.98 | 29.98 | 1.66% | 58,393 |
Mar 4, 2025 | 29.71 | 29.95 | 28.85 | 29.49 | 29.49 | -2.35% | 83,843 |
Mar 3, 2025 | 30.91 | 31.17 | 29.98 | 30.20 | 30.20 | -1.56% | 75,088 |
Feb 28, 2025 | 30.18 | 30.73 | 30.05 | 30.68 | 30.68 | 1.59% | 86,528 |
Feb 27, 2025 | 30.71 | 30.89 | 30.20 | 30.20 | 30.20 | -1.37% | 56,737 |
Feb 26, 2025 | 30.65 | 30.95 | 30.55 | 30.62 | 30.62 | 0.33% | 36,375 |
Feb 25, 2025 | 30.94 | 31.04 | 30.15 | 30.52 | 30.52 | -1.36% | 120,466 |
Feb 24, 2025 | 31.22 | 31.35 | 30.57 | 30.94 | 30.94 | -1.06% | 45,148 |