Skip to main content
logo
Global X FinTech ETF (FINX)
NASDAQ: FINX · Real-Time Price · USD
25.45
-0.16 (-0.62%)
At close: Apr 28, 2026, 4:00 PM EDT
25.58
+0.13 (0.51%)
After-hours: Apr 28, 2026, 6:45 PM EDT

FINX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.3825.7025.3325.4525.45-0.62%23,790
Apr 27, 202625.6526.0425.6125.6125.61-0.81%34,040
Apr 24, 202625.8825.8825.4225.8225.820.98%26,079
Apr 23, 202626.2126.2125.1225.5725.57-3.87%44,765
Apr 22, 202626.6226.7326.3826.6026.601.95%65,134
Apr 21, 202626.8027.0026.0326.0926.09-2.78%67,428
Apr 20, 202626.4126.8426.3726.8426.840.82%54,483
Apr 17, 202626.4526.9526.4526.6226.622.82%111,829
Apr 16, 202625.9926.0025.5025.8925.890.50%116,523
Apr 15, 202625.0825.7625.0825.7625.764.12%54,525
Apr 14, 202624.3724.8624.3724.7424.743.08%53,989
Apr 13, 202622.7324.0222.7124.0024.004.35%128,558
Apr 10, 202623.2523.2922.8323.0023.00-0.69%45,924
Apr 9, 202623.5023.5022.8623.1623.16-2.07%47,988
Apr 8, 202624.2224.3623.5023.6523.652.56%48,966
Apr 7, 202623.2023.2022.7123.0623.06-0.90%46,068
Apr 6, 202623.0423.3723.0423.2723.271.31%46,521
Apr 2, 202622.3422.9922.1322.9722.970.33%28,674
Apr 1, 202623.3223.3222.8422.9022.90-0.89%74,101
Mar 31, 202622.6423.1422.4023.1023.103.82%85,073
Mar 30, 202622.3722.6022.0822.2522.25-0.04%48,334
Mar 27, 202622.8622.8622.2522.2622.26-3.93%44,888
Mar 26, 202623.3323.8423.1323.1723.17-2.28%62,537
Mar 25, 202623.9424.1023.5323.7123.710.85%29,482
Mar 24, 202624.1724.1723.4123.5123.51-4.04%71,057
Mar 23, 202624.2324.6924.1024.5024.502.47%46,384
Mar 20, 202624.1824.2423.7423.9123.91-1.48%34,612
Mar 19, 202623.9824.4423.8124.2724.270.08%64,117
Mar 18, 202624.8224.9724.2124.2524.25-2.81%437,686
Mar 17, 202624.6725.1324.6724.9524.951.75%29,655
Mar 16, 202624.5924.7124.3824.5224.521.41%54,784
Mar 13, 202624.3024.6024.0124.1824.180.62%71,619
Mar 12, 202624.4824.8224.0324.0324.03-3.16%196,183
Mar 11, 202624.9325.3024.5124.8224.82-0.58%46,602
Mar 10, 202624.9125.2524.6924.9624.96-1.34%55,913
Mar 9, 202624.8725.4124.4525.3025.300.52%566,842
Mar 6, 202624.9825.2524.8325.1725.17-1.14%158,277
Mar 5, 202625.2325.8025.1525.4625.460.63%76,847
Mar 4, 202624.8225.4524.8225.3025.302.43%125,221
Mar 3, 202624.1324.9623.8024.7024.70-0.31%104,107
Mar 2, 202623.8924.8623.7624.7824.781.47%261,560
Feb 27, 202624.5324.5424.1924.4224.42-1.13%31,153
Feb 26, 202624.3024.8524.2324.7024.701.94%96,384
Feb 25, 202623.7024.2823.5724.2324.233.95%103,266
Feb 24, 202622.7523.3122.6723.3123.312.06%59,051
Feb 23, 202623.4123.4122.7422.8422.84-4.07%75,529
Feb 20, 202623.6824.1523.6723.8123.81-0.13%95,902
Feb 19, 202623.7023.8423.5223.8423.84-0.19%35,156
Feb 18, 202623.5724.1523.5423.8923.891.81%58,108
Feb 17, 202623.2523.5723.0923.4623.460.60%138,090