Skip to main content
Global X FinTech ETF (FINX)
NASDAQ: FINX · Real-Time Price · USD
33.80
+0.04 (0.12%)
Dec 3, 2024, 4:00 PM EST - Market closed

FINX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202433.5233.9533.5233.8033.800.12%33,577
Dec 2, 202434.2034.2033.7433.7633.76-0.71%54,497
Nov 29, 202434.0734.2033.8934.0034.000.50%22,980
Nov 27, 202433.8833.9933.5833.8333.830.74%76,690
Nov 26, 202433.7133.9133.5033.5833.58-0.94%45,738
Nov 25, 202434.0534.1433.7033.9033.901.04%74,627
Nov 22, 202433.1333.8333.1333.5533.550.87%64,646
Nov 21, 202433.1133.6032.9433.2633.261.00%47,067
Nov 20, 202433.0233.2132.5532.9332.93-0.15%83,491
Nov 19, 202432.4233.0032.2332.9832.980.92%59,552
Nov 18, 202432.2732.8532.1632.6832.681.40%96,403
Nov 15, 202431.9332.3531.7932.2332.230.37%62,128
Nov 14, 202432.5632.7332.0732.1132.11-1.11%44,877
Nov 13, 202432.9733.3132.4732.4732.47-1.52%70,624
Nov 12, 202432.7033.1732.6432.9732.97-0.33%258,194
Nov 11, 202432.1433.1632.1033.0833.084.35%180,149
Nov 8, 202431.2731.7731.2131.7031.701.47%116,088
Nov 7, 202431.0231.2930.8331.2431.241.13%74,859
Nov 6, 202430.3430.9430.2030.8930.894.71%110,974
Nov 5, 202429.1029.5929.0329.5029.501.37%68,601
Nov 4, 202428.9629.2528.9129.1029.100.48%46,118
Nov 1, 202428.9529.3528.8228.9628.960.07%502,107
Oct 31, 202429.2629.3928.9128.9428.94-1.60%75,694
Oct 30, 202429.2229.7229.1729.4129.41-0.03%155,719
Oct 29, 202429.4729.6129.3529.4229.42-0.78%25,649
Oct 28, 202428.7529.7328.7529.6529.652.03%39,097
Oct 25, 202429.4229.5529.0429.0629.06-1.16%22,489
Oct 24, 202429.4029.6529.2129.4029.400.72%77,354
Oct 23, 202429.3129.4728.9829.1929.19-0.98%34,747
Oct 22, 202429.2629.5229.2329.4829.48-0.10%23,380
Oct 21, 202429.5729.6529.3329.5129.51-0.54%23,445
Oct 18, 202429.4229.7529.2629.6729.671.44%34,056
Oct 17, 202429.5229.6529.1429.2529.25-0.78%54,048
Oct 16, 202429.2329.5029.1229.4829.481.03%41,127
Oct 15, 202429.1829.3829.0829.1829.18-0.07%23,027
Oct 14, 202428.8129.2028.6929.2029.201.71%35,016
Oct 11, 202428.1628.7428.1628.7128.711.99%73,563
Oct 10, 202428.0828.3128.0028.1528.15-0.32%48,435
Oct 9, 202428.1228.3928.0728.2428.240.50%103,334
Oct 8, 202427.7828.1427.7528.1028.101.33%27,905
Oct 7, 202427.9128.0027.6827.7327.73-0.68%20,938
Oct 4, 202427.7527.9627.6127.9227.921.60%33,829
Oct 3, 202427.3427.5527.2627.4827.48-0.15%42,644
Oct 2, 202427.4627.6527.3927.5227.52-0.54%36,750
Oct 1, 202427.9327.9327.4027.6727.67-1.25%26,786
Sep 30, 202427.9228.1427.8628.0228.02-0.25%36,391
Sep 27, 202428.0228.2227.9528.0928.090.39%55,433
Sep 26, 202427.8828.0027.6527.9827.981.97%57,565
Sep 25, 202427.9927.9927.4427.4427.44-1.96%43,919
Sep 24, 202427.9428.0427.8127.9927.990.39%23,377
Sep 23, 202427.9828.0827.7827.8827.88-0.32%21,242
Sep 20, 202427.9828.0427.7427.9727.97-0.99%87,093
Sep 19, 202428.1028.3727.9028.2528.252.99%99,195
Sep 18, 202427.5327.7827.4127.4327.43-0.22%15,054
Sep 17, 202427.5727.7527.4327.4927.490.04%22,246
Sep 16, 202427.1927.4827.1327.4827.480.51%21,202
Sep 13, 202427.0027.4027.0027.3427.340.89%90,761
Sep 12, 202426.6827.1026.6427.1027.101.80%23,052
Sep 11, 202426.3526.6925.9326.6226.620.64%32,431
Sep 10, 202426.3726.4826.0026.4526.450.27%854,502
Sep 9, 202426.2726.5926.2726.3826.381.54%23,370
Sep 6, 202426.7126.8625.9525.9825.98-1.89%29,619
Sep 5, 202426.6626.7626.4726.4826.48-0.82%20,552
Sep 4, 202426.6327.0226.6126.7026.70-0.41%26,775
Sep 3, 202427.2527.3426.7126.8126.81-2.37%89,319
Aug 30, 202427.4327.5527.2527.4627.46-47,489
Aug 29, 202427.1027.6527.1027.4627.462.50%42,910
Aug 28, 202427.0527.1526.6426.7926.79-1.33%29,447
Aug 27, 202426.9827.2326.9427.1527.150.15%22,725
Aug 26, 202427.1127.2827.0627.1127.110.15%36,836
Aug 23, 202426.9227.1526.7627.0727.071.54%30,584
Aug 22, 202427.0227.1826.6626.6626.66-1.19%35,506
Aug 21, 202426.8427.0626.7326.9826.980.52%24,885
Aug 20, 202427.0127.0726.6726.8426.84-0.45%40,208
Aug 19, 202426.6927.0026.6826.9626.961.01%24,166
Aug 16, 202426.4026.6926.4026.6926.691.41%18,805
Aug 15, 202426.1026.4726.1026.3226.322.53%31,380
Aug 14, 202425.7525.8025.5625.6725.67-0.16%86,446
Aug 13, 202425.2325.7325.2325.7125.712.55%14,287
Aug 12, 202425.3325.4025.0425.0725.07-0.99%77,737
Aug 9, 202425.1625.4425.0925.3225.320.72%33,733
Aug 8, 202424.7325.2524.7125.1425.142.91%45,160
Aug 7, 202424.8525.1424.4124.4324.430.08%140,572
Aug 6, 202424.1424.7024.0324.4124.411.50%185,855
Aug 5, 202423.4824.5223.4424.0524.05-3.53%73,915
Aug 2, 202425.1325.2324.5924.9324.93-3.07%60,659
Aug 1, 202426.3826.5025.4625.7225.72-2.46%34,869
Jul 31, 202426.4226.7026.2626.3726.371.19%81,190
Jul 30, 202426.1926.5025.9726.0626.060.54%32,297
Jul 29, 202426.1426.2425.8725.9225.92-0.35%119,289
Jul 26, 202425.8026.1725.8026.0126.012.24%45,740
Jul 25, 202425.5525.9625.4325.4425.44-0.78%23,359
Jul 24, 202426.1426.2825.5625.6425.64-2.66%86,166
Jul 23, 202426.5026.6626.3226.3426.34-1.72%122,726
Jul 22, 202426.5126.8026.2826.8026.801.79%34,177
Jul 19, 202426.2626.4426.1926.3326.330.19%29,348
Jul 18, 202426.9827.1526.2826.2826.28-2.63%50,844
Jul 17, 202426.7927.2826.7826.9926.99-0.33%97,269
Jul 16, 202426.5427.1526.5427.0827.082.34%53,312
Jul 15, 202425.9726.5525.9526.4626.462.48%51,688