Global X FinTech ETF (FINX)
NASDAQ: FINX · Real-Time Price · USD
26.76
-0.35 (-1.29%)
At close: Aug 14, 2026, 4:00 PM EDT
26.76
0.00 (0.00%)
After-hours: Aug 14, 2026, 4:15 PM EDT
FINX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 27.01 | 27.06 | 26.61 | 26.76 | 26.76 | -1.29% | 153,605 |
| Aug 13, 2026 | 26.24 | 27.19 | 26.24 | 27.11 | 27.11 | 4.28% | 97,187 |
| Aug 12, 2026 | 26.21 | 26.21 | 25.71 | 26.00 | 26.00 | -0.22% | 220,311 |
| Aug 11, 2026 | 26.06 | 26.28 | 26.00 | 26.06 | 26.06 | 0.18% | 34,857 |
| Aug 10, 2026 | 25.89 | 26.04 | 25.85 | 26.01 | 26.01 | -0.06% | 24,155 |
| Aug 7, 2026 | 26.32 | 26.32 | 25.87 | 26.02 | 26.02 | -0.19% | 46,864 |
| Aug 6, 2026 | 26.03 | 26.21 | 25.95 | 26.07 | 26.07 | -1.30% | 29,989 |
| Aug 5, 2026 | 26.81 | 26.98 | 26.37 | 26.42 | 26.42 | -1.20% | 30,450 |
| Aug 4, 2026 | 26.16 | 26.75 | 26.16 | 26.74 | 26.74 | 1.82% | 69,079 |
| Aug 3, 2026 | 25.65 | 26.37 | 25.65 | 26.26 | 26.26 | 2.70% | 30,537 |
| Jul 31, 2026 | 25.86 | 25.93 | 25.25 | 25.57 | 25.57 | -1.58% | 37,007 |
| Jul 30, 2026 | 25.61 | 26.00 | 25.51 | 25.98 | 25.98 | 1.42% | 47,640 |
| Jul 29, 2026 | 25.78 | 26.20 | 25.58 | 25.62 | 25.62 | -1.63% | 38,059 |
| Jul 28, 2026 | 25.56 | 26.14 | 25.41 | 26.04 | 26.04 | 1.48% | 41,383 |
| Jul 27, 2026 | 25.46 | 25.74 | 25.42 | 25.66 | 25.66 | 2.50% | 80,193 |
| Jul 24, 2026 | 25.10 | 25.35 | 24.86 | 25.04 | 25.04 | -0.30% | 266,854 |
| Jul 23, 2026 | 25.22 | 25.40 | 24.94 | 25.11 | 25.11 | -1.63% | 131,919 |
| Jul 22, 2026 | 25.85 | 25.85 | 25.47 | 25.53 | 25.53 | -1.94% | 56,472 |
| Jul 21, 2026 | 25.61 | 26.15 | 25.61 | 26.03 | 26.03 | 1.62% | 62,848 |
| Jul 20, 2026 | 25.33 | 25.88 | 25.15 | 25.61 | 25.61 | 1.40% | 155,138 |
| Jul 17, 2026 | 25.29 | 25.51 | 25.04 | 25.26 | 25.26 | -2.02% | 112,781 |
| Jul 16, 2026 | 25.99 | 26.05 | 25.69 | 25.78 | 25.78 | -1.26% | 60,638 |
| Jul 15, 2026 | 26.04 | 26.29 | 25.66 | 26.11 | 26.11 | 2.43% | 42,545 |
| Jul 14, 2026 | 25.28 | 25.56 | 25.27 | 25.49 | 25.49 | 0.12% | 70,357 |
| Jul 13, 2026 | 25.54 | 25.90 | 25.35 | 25.46 | 25.46 | -0.61% | 40,744 |
| Jul 10, 2026 | 26.07 | 26.20 | 25.55 | 25.62 | 25.62 | -0.02% | 32,224 |
| Jul 9, 2026 | 25.01 | 25.70 | 25.01 | 25.62 | 25.62 | 1.59% | 52,055 |
| Jul 8, 2026 | 25.17 | 25.33 | 24.80 | 25.22 | 25.22 | -1.64% | 84,552 |
| Jul 7, 2026 | 25.96 | 26.27 | 25.61 | 25.64 | 25.64 | -1.42% | 63,037 |
| Jul 6, 2026 | 25.57 | 26.13 | 25.57 | 26.01 | 26.01 | 1.72% | 61,242 |
| Jul 2, 2026 | 25.58 | 26.16 | 25.39 | 25.57 | 25.57 | 0.95% | 76,284 |
| Jul 1, 2026 | 24.84 | 25.65 | 24.84 | 25.33 | 25.33 | 2.59% | 199,062 |
| Jun 30, 2026 | 24.94 | 24.94 | 24.41 | 24.69 | 24.69 | -1.43% | 44,805 |
| Jun 29, 2026 | 25.08 | 25.22 | 24.75 | 25.05 | 25.05 | 0.77% | 39,893 |
| Jun 26, 2026 | 23.89 | 24.95 | 23.89 | 24.90 | 24.86 | 3.81% | 55,172 |
| Jun 25, 2026 | 24.39 | 24.40 | 23.87 | 23.99 | 23.94 | -1.43% | 27,111 |
| Jun 24, 2026 | 24.29 | 24.80 | 24.25 | 24.34 | 24.29 | 0.19% | 117,235 |
| Jun 23, 2026 | 23.97 | 24.51 | 23.97 | 24.29 | 24.25 | -0.74% | 162,485 |
| Jun 22, 2026 | 24.75 | 25.36 | 24.45 | 24.47 | 24.43 | -2.00% | 271,803 |
| Jun 18, 2026 | 24.86 | 25.18 | 24.49 | 24.97 | 24.93 | 1.01% | 85,644 |
| Jun 17, 2026 | 24.90 | 25.60 | 24.63 | 24.72 | 24.68 | -1.00% | 64,312 |
| Jun 16, 2026 | 24.97 | 25.30 | 24.80 | 24.97 | 24.93 | 0.73% | 61,628 |
| Jun 15, 2026 | 24.82 | 25.23 | 24.77 | 24.79 | 24.75 | 2.35% | 47,018 |
| Jun 12, 2026 | 24.15 | 24.44 | 23.85 | 24.22 | 24.18 | 0.71% | 47,894 |
| Jun 11, 2026 | 23.34 | 24.07 | 23.15 | 24.05 | 24.01 | 3.07% | 76,620 |
| Jun 10, 2026 | 23.51 | 24.12 | 23.29 | 23.34 | 23.29 | -2.00% | 86,719 |
| Jun 9, 2026 | 23.99 | 24.52 | 23.20 | 23.81 | 23.77 | -0.79% | 268,084 |
| Jun 8, 2026 | 23.86 | 24.17 | 23.65 | 24.00 | 23.96 | 1.47% | 59,749 |
| Jun 5, 2026 | 24.43 | 24.43 | 23.40 | 23.65 | 23.61 | -5.16% | 81,665 |
| Jun 4, 2026 | 24.82 | 25.12 | 24.80 | 24.94 | 24.90 | 1.22% | 50,644 |