Mirae Asset Global X Fintech UCITS ETF (LON:FING)
London · Delayed Price · Currency is GBP 6.10
-0.05 (-0.75%)
Sep 23, 2026, 12:46 PM GMT
LON:FING Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.13 | 6.13 | 6.12 | 6.12 | - | -0.39% | 13 |
| Sep 22, 2026 | 6.08 | 6.14 | 6.13 | 6.14 | 6.14 | 0.67% | 42 |
| Sep 21, 2026 | 6.08 | 6.16 | 6.08 | 6.10 | 6.10 | 1.34% | 30 |
| Sep 18, 2026 | 5.99 | 5.99 | 5.99 | 6.02 | 6.02 | 1.13% | 179 |
| Sep 17, 2026 | 5.96 | 5.97 | 5.96 | 5.95 | 5.95 | 0.32% | 909 |
| Sep 16, 2026 | 5.97 | 5.98 | 5.94 | 5.94 | 5.94 | -1.44% | 1,189 |
| Sep 15, 2026 | 6.10 | 6.10 | 6.10 | 6.02 | 6.02 | -1.84% | 10 |
| Sep 14, 2026 | 6.05 | 6.07 | 6.07 | 6.14 | 6.13 | 0.80% | 182 |
| Sep 11, 2026 | 5.99 | 6.00 | 5.99 | 6.09 | 6.09 | 1.43% | 28 |
| Sep 10, 2026 | 6.06 | 6.06 | 5.98 | 6.00 | 6.00 | -0.82% | 397 |
| Sep 9, 2026 | 6.17 | 6.17 | 6.17 | 6.05 | 6.05 | -2.54% | 809 |
| Sep 8, 2026 | 6.30 | 6.32 | 6.25 | 6.21 | 6.21 | -1.62% | 609 |
| Sep 7, 2026 | 6.37 | 6.36 | 6.36 | 6.31 | 6.31 | -0.60% | 180 |
| Sep 4, 2026 | 6.43 | 6.43 | 6.33 | 6.35 | 6.35 | -1.18% | 221 |
| Sep 3, 2026 | 6.29 | 6.42 | 6.24 | 6.42 | 6.42 | 3.73% | 140 |
| Sep 2, 2026 | 6.10 | 6.10 | 6.08 | 6.19 | 6.19 | 0.52% | 358 |
| Sep 1, 2026 | 6.28 | 6.28 | 6.15 | 6.16 | 6.16 | -3.58% | 3,113 |
| Aug 28, 2026 | 6.40 | 6.38 | 6.38 | 6.39 | 6.39 | -0.95% | 793 |
| Aug 27, 2026 | 6.46 | 6.46 | 6.37 | 6.45 | 6.45 | 1.47% | 99 |
| Aug 26, 2026 | 6.38 | 6.38 | 6.37 | 6.36 | 6.36 | -0.39% | - |
| Aug 25, 2026 | 6.35 | 6.38 | 6.33 | 6.38 | 6.38 | -0.21% | 334 |
| Aug 24, 2026 | 6.33 | 6.35 | 6.32 | 6.39 | 6.39 | 1.11% | 58 |
| Aug 21, 2026 | 6.26 | 6.34 | 6.21 | 6.32 | 6.32 | 2.56% | 1,046 |
| Aug 20, 2026 | 6.20 | 6.21 | 6.18 | 6.17 | 6.17 | 0.02% | 12 |
| Aug 19, 2026 | 6.01 | 6.01 | 6.01 | 6.17 | 6.17 | 1.32% | 1,048 |
| Aug 18, 2026 | 6.07 | 6.09 | 6.09 | 6.09 | 6.08 | -0.22% | 18 |
| Aug 17, 2026 | 6.21 | 6.21 | 6.18 | 6.10 | 6.10 | -1.24% | 42 |
| Aug 14, 2026 | 6.29 | 6.17 | 6.17 | 6.18 | 6.17 | 0.67% | 476 |
| Aug 13, 2026 | 6.08 | 6.08 | 6.08 | 6.13 | 6.13 | 2.70% | - |
| Aug 12, 2026 | 6.07 | 6.08 | 6.05 | 5.97 | 5.97 | -1.41% | 283 |
| Aug 11, 2026 | 6.07 | 6.09 | 6.05 | 6.06 | 6.06 | 0.89% | 64 |
| Aug 10, 2026 | 6.07 | 6.07 | 6.02 | 6.01 | 6.00 | -0.96% | 114 |
| Aug 7, 2026 | 6.10 | 6.14 | 6.09 | 6.06 | 6.06 | -0.60% | 1,825 |
| Aug 6, 2026 | 6.16 | 6.27 | 6.07 | 6.10 | 6.10 | -1.02% | 5,665 |
| Aug 5, 2026 | 6.22 | 6.27 | 6.18 | 6.16 | 6.16 | -0.27% | 1,543 |
| Aug 4, 2026 | 6.16 | 6.17 | 6.13 | 6.18 | 6.18 | 1.18% | 259 |
| Aug 3, 2026 | 5.98 | 6.09 | 5.97 | 6.11 | 6.11 | 3.59% | 44 |
| Jul 31, 2026 | 6.09 | 6.09 | 5.90 | 5.90 | 5.90 | -1.26% | 14 |
| Jul 30, 2026 | 6.03 | 6.04 | 5.96 | 5.97 | 5.97 | -1.68% | 180 |
| Jul 29, 2026 | 6.16 | 6.16 | 6.15 | 6.07 | 6.07 | -1.25% | 1 |
| Jul 28, 2026 | 6.05 | 6.15 | 6.01 | 6.15 | 6.15 | 2.13% | 1,538 |
| Jul 27, 2026 | 5.99 | 6.01 | 5.97 | 6.02 | 6.02 | 1.22% | 270 |
| Jul 24, 2026 | 5.90 | 5.94 | 5.88 | 5.95 | 5.95 | 1.26% | 44 |
| Jul 23, 2026 | 5.98 | 5.98 | 5.96 | 5.87 | 5.87 | -2.67% | 1 |
| Jul 22, 2026 | 6.08 | 6.08 | 6.00 | 6.04 | 6.04 | -1.07% | 1 |
| Jul 21, 2026 | 6.02 | 6.11 | 6.01 | 6.10 | 6.10 | 1.90% | 2,713 |
| Jul 20, 2026 | 5.88 | 5.94 | 5.88 | 5.99 | 5.99 | 2.23% | 415 |
| Jul 17, 2026 | 5.93 | 5.94 | 5.90 | 5.86 | 5.86 | -3.10% | 59 |
| Jul 16, 2026 | 6.05 | 6.05 | 6.01 | 6.04 | 6.04 | -0.66% | 630 |
| Jul 15, 2026 | 6.04 | 6.11 | 6.00 | 6.09 | 6.08 | 2.49% | 2,534 |