Skip to main content
logo
Global X FinTech ETF (FINX)
NASDAQ: FINX · Real-Time Price · USD
24.45
-0.49 (-1.96%)
At close: Oct 23, 2026, 4:00 PM EDT
24.46
+0.01 (0.04%)
After-hours: Oct 23, 2026, 7:30 PM EDT

FINX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202624.7024.7724.3724.4524.45-1.96%12,700
Oct 22, 202624.6125.1124.6124.9424.94-18,322
Oct 21, 202624.9025.1224.8024.9424.941.02%16,170
Oct 20, 202624.1524.9024.1524.6924.691.93%136,576
Oct 19, 202624.4324.5524.1924.2224.22-0.45%27,253
Oct 16, 202625.1125.2524.1824.3324.33-2.72%41,509
Oct 15, 202623.8325.0523.8325.0125.013.78%39,805
Oct 14, 202624.5324.5423.8824.1024.10-3.28%42,987
Oct 13, 202624.8125.0024.8024.9224.920.13%31,031
Oct 12, 202625.0025.1024.8624.8924.89-0.44%30,453
Oct 9, 202624.7125.0324.6824.9924.991.81%33,853
Oct 8, 202624.3924.5724.1824.5524.55-0.28%35,425
Oct 7, 202624.6324.7424.4424.6224.62-0.87%30,880
Oct 6, 202625.0825.1324.8024.8424.84-0.45%55,782
Oct 5, 202624.4124.9524.4124.9524.952.51%52,816
Oct 2, 202624.7524.8324.3124.3424.34-0.13%23,482
Oct 1, 202624.4424.6024.1024.3724.370.46%37,532
Sep 30, 202624.7124.7124.2524.2624.26-1.42%45,653
Sep 29, 202624.8824.8824.4624.6124.61-0.59%36,817
Sep 28, 202625.1425.1424.7524.7624.76-2.38%22,532
Sep 25, 202625.5425.5425.1425.3625.36-0.33%17,440
Sep 24, 202625.2625.4425.1825.4425.440.06%60,321
Sep 23, 202625.8525.8525.4225.4325.43-2.18%16,301
Sep 22, 202626.2226.4025.9526.0026.000.01%21,075
Sep 21, 202626.1826.3025.8925.9925.990.88%121,891
Sep 18, 202625.5625.7825.4325.7725.771.46%20,625
Sep 17, 202625.5225.5725.2625.4025.400.97%21,163
Sep 16, 202625.7025.7024.9025.1525.15-2.06%43,757
Sep 15, 202626.2726.2725.6725.6825.68-3.44%47,930
Sep 14, 202626.1926.8026.1926.5926.591.70%26,987
Sep 11, 202625.9626.3625.9126.1526.151.31%31,388
Sep 10, 202625.6826.0325.5825.8125.81-0.92%25,331
Sep 9, 202626.7326.7326.0526.0526.05-2.43%32,772
Sep 8, 202627.2427.2426.7026.7026.70-2.73%200,735
Sep 4, 202627.4427.5127.1527.4527.45-1.67%26,534
Sep 3, 202627.2127.9727.2127.9227.924.15%24,966
Sep 2, 202626.2026.8926.1526.8026.802.11%34,303
Sep 1, 202626.6026.7626.1626.2526.25-2.81%41,382
Aug 31, 202626.9627.0926.6827.0127.01-0.37%35,663
Aug 28, 202627.6027.8027.1027.1127.11-2.70%47,953
Aug 27, 202627.7628.0927.5727.8627.860.85%36,959
Aug 26, 202627.5827.7427.4527.6327.63-0.96%18,682
Aug 25, 202627.3727.9627.3527.9027.901.73%37,934
Aug 24, 202627.5527.8727.3627.4227.42-0.48%48,842
Aug 21, 202627.2627.6727.1727.5527.552.77%59,060
Aug 20, 202627.0027.0026.6226.8126.810.57%166,752
Aug 19, 202626.0426.9926.0426.6626.662.54%27,134
Aug 18, 202626.1026.3925.9826.0026.00-1.27%28,461
Aug 17, 202626.5626.6226.3026.3426.34-1.59%89,217
Aug 14, 202627.0127.0626.6126.7626.76-1.29%153,608