Global X FinTech ETF (FINX)
NASDAQ: FINX · Real-Time Price · USD
29.43
-0.32 (-1.08%)
Dec 31, 2025, 4:00 PM EST - Market closed
FINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 30.50 | 30.69 | 30.09 | 30.19 | 30.02 | -0.79% | 40,630 |
| Dec 5, 2025 | 30.39 | 30.71 | 30.29 | 30.43 | 30.26 | -0.88% | 71,672 |
| Dec 4, 2025 | 30.68 | 30.70 | 30.29 | 30.70 | 30.53 | 0.54% | 38,746 |
| Dec 3, 2025 | 30.10 | 30.57 | 30.10 | 30.54 | 30.36 | 1.51% | 50,277 |
| Dec 2, 2025 | 30.44 | 30.66 | 30.05 | 30.08 | 29.91 | -0.36% | 51,634 |
| Dec 1, 2025 | 30.04 | 30.50 | 30.04 | 30.19 | 30.02 | -1.58% | 95,949 |
| Nov 28, 2025 | 30.23 | 30.73 | 30.20 | 30.68 | 30.50 | 2.22% | 30,135 |
| Nov 26, 2025 | 29.76 | 30.11 | 29.69 | 30.01 | 29.84 | 1.21% | 103,793 |
| Nov 25, 2025 | 29.12 | 29.71 | 29.03 | 29.65 | 29.48 | 1.11% | 36,078 |
| Nov 24, 2025 | 28.86 | 29.37 | 28.80 | 29.32 | 29.16 | 2.00% | 34,256 |
| Nov 21, 2025 | 28.34 | 28.88 | 28.00 | 28.75 | 28.59 | 2.06% | 57,104 |
| Nov 20, 2025 | 29.49 | 29.66 | 28.13 | 28.17 | 28.01 | -2.59% | 49,115 |
| Nov 19, 2025 | 29.07 | 29.21 | 28.50 | 28.92 | 28.76 | -0.52% | 54,553 |
| Nov 18, 2025 | 29.03 | 29.34 | 28.87 | 29.07 | 28.91 | -0.92% | 45,387 |
| Nov 17, 2025 | 29.96 | 30.03 | 29.06 | 29.34 | 29.17 | -2.76% | 70,716 |
| Nov 14, 2025 | 29.99 | 30.72 | 29.84 | 30.17 | 30.00 | -1.20% | 51,806 |
| Nov 13, 2025 | 31.57 | 31.57 | 30.43 | 30.54 | 30.37 | -4.52% | 95,422 |
| Nov 12, 2025 | 32.01 | 32.20 | 31.79 | 31.99 | 31.80 | -0.11% | 47,410 |
| Nov 11, 2025 | 32.02 | 32.16 | 31.86 | 32.02 | 31.84 | -0.31% | 31,951 |
| Nov 10, 2025 | 32.06 | 32.27 | 31.79 | 32.12 | 31.94 | 2.16% | 37,685 |
| Nov 7, 2025 | 30.95 | 31.46 | 30.48 | 31.44 | 31.26 | 0.54% | 91,673 |
| Nov 6, 2025 | 32.55 | 32.55 | 31.27 | 31.27 | 31.09 | -4.49% | 440,546 |
| Nov 5, 2025 | 32.34 | 32.85 | 32.26 | 32.74 | 32.55 | 1.71% | 35,727 |
| Nov 4, 2025 | 32.42 | 32.79 | 32.17 | 32.19 | 32.01 | -2.48% | 93,309 |
| Nov 3, 2025 | 33.24 | 33.36 | 32.65 | 33.01 | 32.82 | -0.69% | 74,899 |
| Oct 31, 2025 | 32.88 | 33.39 | 32.80 | 33.24 | 33.05 | 1.66% | 247,247 |
| Oct 30, 2025 | 33.22 | 33.43 | 32.66 | 32.70 | 32.51 | -2.72% | 37,102 |
| Oct 29, 2025 | 34.39 | 34.39 | 33.50 | 33.61 | 33.42 | -3.73% | 49,369 |
| Oct 28, 2025 | 35.27 | 35.32 | 34.87 | 34.91 | 34.72 | -0.84% | 45,918 |
| Oct 27, 2025 | 35.27 | 35.30 | 35.06 | 35.21 | 35.01 | 1.06% | 50,206 |
| Oct 24, 2025 | 34.49 | 34.95 | 34.49 | 34.84 | 34.64 | 2.53% | 30,889 |
| Oct 23, 2025 | 33.44 | 34.15 | 33.44 | 33.98 | 33.79 | 1.46% | 51,123 |
| Oct 22, 2025 | 34.10 | 34.12 | 33.11 | 33.49 | 33.30 | -2.39% | 38,476 |
| Oct 21, 2025 | 34.08 | 34.55 | 34.03 | 34.31 | 34.12 | 0.18% | 22,388 |