Global X FinTech ETF (FINX)
NASDAQ: FINX · Real-Time Price · USD
27.45
-0.47 (-1.68%)
At close: Sep 4, 2026, 4:00 PM EDT
27.48
+0.03 (0.09%)
After-hours: Sep 4, 2026, 7:30 PM EDT
FINX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 27.44 | 27.51 | 27.15 | 27.45 | 27.45 | -1.67% | 26,532 |
| Sep 3, 2026 | 27.21 | 27.97 | 27.21 | 27.92 | 27.92 | 4.15% | 24,966 |
| Sep 2, 2026 | 26.20 | 26.89 | 26.15 | 26.80 | 26.80 | 2.11% | 34,303 |
| Sep 1, 2026 | 26.60 | 26.76 | 26.16 | 26.25 | 26.25 | -2.81% | 41,382 |
| Aug 31, 2026 | 26.96 | 27.09 | 26.68 | 27.01 | 27.01 | -0.37% | 35,663 |
| Aug 28, 2026 | 27.60 | 27.80 | 27.10 | 27.11 | 27.11 | -2.70% | 47,953 |
| Aug 27, 2026 | 27.76 | 28.09 | 27.57 | 27.86 | 27.86 | 0.85% | 36,959 |
| Aug 26, 2026 | 27.58 | 27.74 | 27.45 | 27.63 | 27.63 | -0.96% | 18,682 |
| Aug 25, 2026 | 27.37 | 27.96 | 27.35 | 27.90 | 27.90 | 1.73% | 37,934 |
| Aug 24, 2026 | 27.55 | 27.87 | 27.36 | 27.42 | 27.42 | -0.48% | 48,842 |
| Aug 21, 2026 | 27.26 | 27.67 | 27.17 | 27.55 | 27.55 | 2.77% | 59,060 |
| Aug 20, 2026 | 27.00 | 27.00 | 26.62 | 26.81 | 26.81 | 0.57% | 166,752 |
| Aug 19, 2026 | 26.04 | 26.99 | 26.04 | 26.66 | 26.66 | 2.54% | 27,134 |
| Aug 18, 2026 | 26.10 | 26.39 | 25.98 | 26.00 | 26.00 | -1.27% | 28,461 |
| Aug 17, 2026 | 26.56 | 26.62 | 26.30 | 26.34 | 26.34 | -1.59% | 89,217 |
| Aug 14, 2026 | 27.01 | 27.06 | 26.61 | 26.76 | 26.76 | -1.29% | 153,608 |
| Aug 13, 2026 | 26.24 | 27.19 | 26.24 | 27.11 | 27.11 | 4.28% | 97,240 |
| 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 |