Global X FinTech ETF (FINX)
NASDAQ: FINX · Real-Time Price · USD
24.61
-0.44 (-1.74%)
May 21, 2026, 12:15 PM EDT - Market open
FINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 24.79 | 25.14 | 24.51 | 25.05 | 25.05 | 1.21% | 50,306 |
| May 19, 2026 | 24.90 | 25.03 | 24.68 | 24.75 | 24.75 | -0.64% | 39,884 |
| May 18, 2026 | 24.68 | 25.24 | 24.60 | 24.91 | 24.91 | 0.22% | 52,332 |
| May 15, 2026 | 24.97 | 25.12 | 24.77 | 24.85 | 24.85 | -2.17% | 54,661 |
| May 14, 2026 | 25.00 | 25.63 | 24.77 | 25.40 | 25.40 | 1.49% | 85,021 |
| May 13, 2026 | 25.26 | 25.26 | 24.63 | 25.03 | 25.03 | -1.85% | 36,301 |
| May 12, 2026 | 25.78 | 25.78 | 25.18 | 25.50 | 25.50 | -1.62% | 50,612 |
| May 11, 2026 | 25.60 | 26.00 | 25.37 | 25.92 | 25.92 | 0.86% | 60,341 |
| May 8, 2026 | 25.96 | 25.96 | 25.20 | 25.70 | 25.70 | -0.62% | 49,086 |
| May 7, 2026 | 26.06 | 26.24 | 25.70 | 25.86 | 25.86 | -0.65% | 38,687 |
| May 6, 2026 | 26.01 | 26.19 | 25.83 | 26.03 | 26.03 | 0.99% | 26,015 |
| May 5, 2026 | 25.94 | 25.94 | 25.56 | 25.78 | 25.78 | -0.94% | 41,633 |
| May 4, 2026 | 25.77 | 26.35 | 25.77 | 26.02 | 26.02 | 1.60% | 116,197 |
| May 1, 2026 | 25.44 | 25.75 | 25.44 | 25.61 | 25.61 | 1.43% | 30,302 |
| Apr 30, 2026 | 24.88 | 25.25 | 24.76 | 25.25 | 25.25 | 1.53% | 70,457 |
| Apr 29, 2026 | 25.06 | 25.06 | 24.67 | 24.87 | 24.87 | -2.28% | 52,978 |
| Apr 28, 2026 | 25.38 | 25.70 | 25.33 | 25.45 | 25.45 | -0.62% | 23,800 |
| Apr 27, 2026 | 25.65 | 26.04 | 25.61 | 25.61 | 25.61 | -0.81% | 34,040 |
| Apr 24, 2026 | 25.88 | 25.88 | 25.42 | 25.82 | 25.82 | 0.98% | 26,079 |
| Apr 23, 2026 | 26.21 | 26.21 | 25.12 | 25.57 | 25.57 | -3.87% | 44,765 |
| Apr 22, 2026 | 26.62 | 26.73 | 26.38 | 26.60 | 26.60 | 1.95% | 65,134 |
| Apr 21, 2026 | 26.80 | 27.00 | 26.03 | 26.09 | 26.09 | -2.78% | 67,428 |
| Apr 20, 2026 | 26.41 | 26.84 | 26.37 | 26.84 | 26.84 | 0.82% | 54,483 |
| Apr 17, 2026 | 26.45 | 26.95 | 26.45 | 26.62 | 26.62 | 2.82% | 111,829 |
| Apr 16, 2026 | 25.99 | 26.00 | 25.50 | 25.89 | 25.89 | 0.50% | 116,523 |
| Apr 15, 2026 | 25.08 | 25.76 | 25.08 | 25.76 | 25.76 | 4.12% | 54,525 |
| Apr 14, 2026 | 24.37 | 24.86 | 24.37 | 24.74 | 24.74 | 3.08% | 53,989 |
| Apr 13, 2026 | 22.73 | 24.02 | 22.71 | 24.00 | 24.00 | 4.35% | 128,558 |
| Apr 10, 2026 | 23.25 | 23.29 | 22.83 | 23.00 | 23.00 | -0.69% | 45,924 |
| Apr 9, 2026 | 23.50 | 23.50 | 22.86 | 23.16 | 23.16 | -2.07% | 47,988 |
| Apr 8, 2026 | 24.22 | 24.36 | 23.50 | 23.65 | 23.65 | 2.56% | 48,966 |
| Apr 7, 2026 | 23.20 | 23.20 | 22.71 | 23.06 | 23.06 | -0.90% | 46,068 |
| Apr 6, 2026 | 23.04 | 23.37 | 23.04 | 23.27 | 23.27 | 1.31% | 46,521 |
| Apr 2, 2026 | 22.34 | 22.99 | 22.13 | 22.97 | 22.97 | 0.33% | 28,674 |
| Apr 1, 2026 | 23.32 | 23.32 | 22.84 | 22.90 | 22.90 | -0.89% | 74,101 |
| Mar 31, 2026 | 22.64 | 23.14 | 22.40 | 23.10 | 23.10 | 3.82% | 85,073 |
| Mar 30, 2026 | 22.37 | 22.60 | 22.08 | 22.25 | 22.25 | -0.04% | 48,334 |
| Mar 27, 2026 | 22.86 | 22.86 | 22.25 | 22.26 | 22.26 | -3.93% | 44,888 |
| Mar 26, 2026 | 23.33 | 23.84 | 23.13 | 23.17 | 23.17 | -2.28% | 62,537 |
| Mar 25, 2026 | 23.94 | 24.10 | 23.53 | 23.71 | 23.71 | 0.85% | 29,482 |
| Mar 24, 2026 | 24.17 | 24.17 | 23.41 | 23.51 | 23.51 | -4.04% | 71,057 |
| Mar 23, 2026 | 24.23 | 24.69 | 24.10 | 24.50 | 24.50 | 2.47% | 46,384 |
| Mar 20, 2026 | 24.18 | 24.24 | 23.74 | 23.91 | 23.91 | -1.48% | 34,612 |
| Mar 19, 2026 | 23.98 | 24.44 | 23.81 | 24.27 | 24.27 | 0.08% | 64,117 |
| Mar 18, 2026 | 24.82 | 24.97 | 24.21 | 24.25 | 24.25 | -2.81% | 437,686 |
| Mar 17, 2026 | 24.67 | 25.13 | 24.67 | 24.95 | 24.95 | 1.75% | 29,655 |
| Mar 16, 2026 | 24.59 | 24.71 | 24.38 | 24.52 | 24.52 | 1.41% | 54,784 |
| Mar 13, 2026 | 24.30 | 24.60 | 24.01 | 24.18 | 24.18 | 0.62% | 71,619 |
| Mar 12, 2026 | 24.48 | 24.82 | 24.03 | 24.03 | 24.03 | -3.16% | 196,183 |
| Mar 11, 2026 | 24.93 | 25.30 | 24.51 | 24.82 | 24.82 | -0.58% | 46,602 |