Skip to main content
logo
Global X FinTech ETF (FINX)
NASDAQ: FINX · Real-Time Price · USD
25.57
+0.24 (0.95%)
At close: Jul 2, 2026, 4:00 PM EDT
25.60
+0.03 (0.12%)
After-hours: Jul 2, 2026, 5:39 PM EDT

FINX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202625.5826.1625.3925.5725.570.95%76,278
Jul 1, 202624.8425.6524.8425.3325.332.59%198,364
Jun 30, 202624.9424.9424.4124.6924.69-1.43%44,805
Jun 29, 202625.0825.2224.7525.0525.050.77%39,893
Jun 26, 202623.8924.9523.8924.9024.863.81%55,172
Jun 25, 202624.3924.4023.8723.9923.94-1.43%27,111
Jun 24, 202624.2924.8024.2524.3424.290.19%117,235
Jun 23, 202623.9724.5123.9724.2924.25-0.74%162,485
Jun 22, 202624.7525.3624.4524.4724.43-2.00%271,803
Jun 18, 202624.8625.1824.4924.9724.931.01%85,644
Jun 17, 202624.9025.6024.6324.7224.68-1.00%64,312
Jun 16, 202624.9725.3024.8024.9724.930.73%61,628
Jun 15, 202624.8225.2324.7724.7924.752.35%47,018
Jun 12, 202624.1524.4423.8524.2224.180.71%47,894
Jun 11, 202623.3424.0723.1524.0524.013.07%76,620
Jun 10, 202623.5124.1223.2923.3423.29-2.00%86,719
Jun 9, 202623.9924.5223.2023.8123.77-0.79%268,084
Jun 8, 202623.8624.1723.6524.0023.961.47%59,749
Jun 5, 202624.4324.4323.4023.6523.61-5.16%81,665
Jun 4, 202624.8225.1224.8024.9424.901.22%50,644
Jun 3, 202625.5925.5924.5224.6424.60-4.72%174,168
Jun 2, 202626.1726.2425.7625.8625.82-2.78%253,567
Jun 1, 202626.1426.7925.7726.6026.551.33%157,023
May 29, 202625.6626.3725.6626.2526.202.66%118,188
May 28, 202624.8225.5824.5725.5725.532.40%104,837
May 27, 202624.7725.2124.7724.9724.930.32%62,324
May 26, 202624.9125.0924.8224.8924.850.29%103,006
May 22, 202624.9825.0824.7424.8224.77-0.26%64,143
May 21, 202624.6125.0024.4124.8824.84-0.65%61,644
May 20, 202624.7925.1424.5125.0525.001.21%50,306
May 19, 202624.9025.0324.6824.7524.70-0.64%39,884
May 18, 202624.6825.2424.6024.9124.860.22%52,332
May 15, 202624.9725.1224.7724.8524.81-2.17%54,661
May 14, 202625.0025.6324.7725.4025.361.49%85,021
May 13, 202625.2625.2624.6325.0324.99-1.85%36,301
May 12, 202625.7825.7825.1825.5025.46-1.62%50,612
May 11, 202625.6026.0025.3725.9225.880.86%60,341
May 8, 202625.9625.9625.2025.7025.66-0.62%49,086
May 7, 202626.0626.2425.7025.8625.82-0.65%38,687
May 6, 202626.0126.1925.8326.0325.990.99%26,015
May 5, 202625.9425.9425.5625.7825.73-0.94%41,633
May 4, 202625.7726.3525.7726.0225.981.60%116,197
May 1, 202625.4425.7525.4425.6125.571.43%30,302
Apr 30, 202624.8825.2524.7625.2525.211.53%70,457
Apr 29, 202625.0625.0624.6724.8724.83-2.28%52,978
Apr 28, 202625.3825.7025.3325.4525.41-0.62%23,800
Apr 27, 202625.6526.0425.6125.6125.57-0.81%34,040
Apr 24, 202625.8825.8825.4225.8225.780.98%26,079
Apr 23, 202626.2126.2125.1225.5725.53-3.87%44,765
Apr 22, 202626.6226.7326.3826.6026.551.95%65,134