Skip to main content
logo
Global X FinTech ETF (FINX)
NASDAQ: FINX · Real-Time Price · USD
24.22
+0.17 (0.71%)
At close: Jun 12, 2026, 4:00 PM EDT
23.74
-0.48 (-1.98%)
After-hours: Jun 12, 2026, 5:50 PM EDT

FINX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202624.1524.4423.8524.2224.220.71%47,891
Jun 11, 202623.3424.0723.1524.0524.053.07%76,592
Jun 10, 202623.5124.1223.2923.3423.33-2.00%86,719
Jun 9, 202623.9924.5223.2023.8123.81-0.79%268,084
Jun 8, 202623.8624.1723.6524.0024.001.47%59,749
Jun 5, 202624.4324.4323.4023.6523.65-5.16%81,665
Jun 4, 202624.8225.1224.8024.9424.941.22%50,644
Jun 3, 202625.5925.5924.5224.6424.64-4.72%174,168
Jun 2, 202626.1726.2425.7625.8625.86-2.78%253,567
Jun 1, 202626.1426.7925.7726.6026.601.33%157,023
May 29, 202625.6626.3725.6626.2526.252.66%118,188
May 28, 202624.8225.5824.5725.5725.572.40%104,837
May 27, 202624.7725.2124.7724.9724.970.32%62,324
May 26, 202624.9125.0924.8224.8924.890.29%103,006
May 22, 202624.9825.0824.7424.8224.82-0.26%64,143
May 21, 202624.6125.0024.4124.8824.88-0.65%61,644
May 20, 202624.7925.1424.5125.0525.051.21%50,306
May 19, 202624.9025.0324.6824.7524.75-0.64%39,884
May 18, 202624.6825.2424.6024.9124.910.22%52,332
May 15, 202624.9725.1224.7724.8524.85-2.17%54,661
May 14, 202625.0025.6324.7725.4025.401.49%85,021
May 13, 202625.2625.2624.6325.0325.03-1.85%36,301
May 12, 202625.7825.7825.1825.5025.50-1.62%50,612
May 11, 202625.6026.0025.3725.9225.920.86%60,341
May 8, 202625.9625.9625.2025.7025.70-0.62%49,086
May 7, 202626.0626.2425.7025.8625.86-0.65%38,687
May 6, 202626.0126.1925.8326.0326.030.99%26,015
May 5, 202625.9425.9425.5625.7825.78-0.94%41,633
May 4, 202625.7726.3525.7726.0226.021.60%116,197
May 1, 202625.4425.7525.4425.6125.611.43%30,302
Apr 30, 202624.8825.2524.7625.2525.251.53%70,457
Apr 29, 202625.0625.0624.6724.8724.87-2.28%52,978
Apr 28, 202625.3825.7025.3325.4525.45-0.62%23,800
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