Mirae Asset Global X Fintech UCITS ETF (LON:FINX)
London · Delayed Price · Currency is GBP · Price in USD 10.29
-0.54 (-4.95%)
Aug 1, 2025, 4:35 PM BST
LON:FINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.58 | 10.58 | 10.12 | 10.29 | 10.29 | -4.99% | 2,526 |
| Jul 31, 2025 | 10.90 | 10.95 | 10.79 | 10.83 | 10.83 | -0.55% | 115 |
| Jul 30, 2025 | 10.89 | 10.90 | 10.75 | 10.89 | 10.89 | 0.09% | 1,327 |
| Jul 29, 2025 | 11.04 | 11.04 | 10.88 | 10.88 | 10.88 | -1.09% | 523 |
| Jul 28, 2025 | 11.19 | 11.19 | 11.00 | 11.00 | 11.00 | -0.09% | 175 |
| Jul 25, 2025 | 11.03 | 11.03 | 10.92 | 11.01 | 11.01 | -0.18% | 58 |
| Jul 24, 2025 | 11.02 | 11.06 | 11.01 | 11.03 | 11.03 | 0.91% | 17 |
| Jul 23, 2025 | 11.12 | 11.12 | 10.93 | 10.93 | 10.93 | -0.18% | 41 |
| Jul 22, 2025 | 10.95 | 10.98 | 10.92 | 10.95 | 10.95 | -1.53% | 2,675 |
| Jul 21, 2025 | 11.10 | 11.12 | 11.03 | 11.12 | 11.12 | 1.46% | 1,010 |
| Jul 18, 2025 | 11.10 | 11.10 | 10.95 | 10.96 | 10.96 | 0.55% | 844 |
| Jul 17, 2025 | 10.85 | 10.91 | 10.73 | 10.90 | 10.90 | 2.16% | 184 |
| Jul 16, 2025 | 10.65 | 10.74 | 10.60 | 10.67 | 10.67 | -0.37% | 633 |
| Jul 15, 2025 | 10.81 | 10.81 | 10.67 | 10.71 | 10.71 | -0.19% | 6,813 |
| Jul 14, 2025 | 10.62 | 10.74 | 10.50 | 10.73 | 10.73 | -0.28% | 217 |
| Jul 11, 2025 | 10.90 | 10.90 | 10.76 | 10.76 | 10.76 | -0.92% | 529 |
| Jul 10, 2025 | 10.90 | 10.90 | 10.83 | 10.86 | 10.86 | 0.56% | 657 |
| Jul 9, 2025 | 10.70 | 10.93 | 10.70 | 10.80 | 10.80 | - | 973 |
| Jul 8, 2025 | 10.82 | 10.93 | 10.80 | 10.80 | 10.80 | - | 5,628 |
| Jul 7, 2025 | 10.79 | 10.81 | 10.74 | 10.80 | 10.80 | -0.09% | 1,859 |
| Jul 4, 2025 | 10.81 | 10.81 | 10.76 | 10.81 | 10.81 | 0.09% | 85 |
| Jul 3, 2025 | 10.80 | 10.80 | 10.68 | 10.80 | 10.80 | 1.31% | 620 |
| Jul 2, 2025 | 10.74 | 10.74 | 10.64 | 10.66 | 10.66 | 0.47% | 16 |
| Jul 1, 2025 | 10.75 | 10.75 | 10.55 | 10.61 | 10.61 | -0.38% | 2,823 |
| Jun 30, 2025 | 10.67 | 10.67 | 10.58 | 10.65 | 10.65 | 0.85% | 4,025 |
| Jun 27, 2025 | 10.53 | 10.63 | 10.53 | 10.56 | 10.56 | 0.96% | 8 |
| Jun 26, 2025 | 10.49 | 10.49 | 10.45 | 10.46 | 10.46 | 0.19% | 185 |
| Jun 25, 2025 | 10.55 | 10.57 | 10.44 | 10.44 | 10.44 | -0.19% | 1,539 |
| Jun 24, 2025 | 10.34 | 10.46 | 10.26 | 10.46 | 10.46 | 3.67% | 1,934 |
| Jun 23, 2025 | 10.11 | 10.11 | 10.00 | 10.09 | 10.09 | 0.10% | 505 |
| Jun 20, 2025 | 10.05 | 10.11 | 10.04 | 10.08 | 10.08 | 1.92% | 1,571 |
| Jun 19, 2025 | 10.03 | 10.03 | 9.87 | 9.89 | 9.89 | -1.30% | 936 |
| Jun 18, 2025 | 9.89 | 10.02 | 7.93 | 10.02 | 10.02 | 0.60% | 5,610 |
| Jun 17, 2025 | 10.04 | 10.04 | 9.93 | 9.96 | 9.96 | -0.70% | 327 |
| Jun 16, 2025 | 9.91 | 10.06 | 9.81 | 10.03 | 10.03 | 1.72% | 138 |
| Jun 13, 2025 | 9.88 | 9.88 | 9.72 | 9.86 | 9.86 | -2.18% | 8,880 |
| Jun 12, 2025 | 10.11 | 10.12 | 10.05 | 10.08 | 10.08 | -1.08% | 1,506 |
| Jun 11, 2025 | 10.16 | 10.22 | 10.16 | 10.19 | 10.19 | 0.69% | 4 |
| Jun 10, 2025 | 10.17 | 10.18 | 10.12 | 10.12 | 10.12 | 0.40% | 16 |
| Jun 9, 2025 | 10.16 | 10.16 | 10.04 | 10.08 | 10.08 | 0.60% | 11 |
| Jun 6, 2025 | 9.99 | 10.02 | 9.91 | 10.02 | 10.02 | -0.50% | 255 |
| Jun 5, 2025 | 9.98 | 10.07 | 9.98 | 10.07 | 10.07 | 1.92% | 602 |
| Jun 4, 2025 | 9.85 | 9.88 | 9.75 | 9.88 | 9.88 | 1.86% | 1,619 |
| Jun 3, 2025 | 9.57 | 9.70 | 9.57 | 9.70 | 9.70 | 1.36% | 936 |
| Jun 2, 2025 | 9.56 | 9.63 | 9.48 | 9.57 | 9.57 | - | 19 |
| May 30, 2025 | 9.58 | 9.58 | 9.55 | 9.57 | 9.57 | -0.52% | 32 |
| May 29, 2025 | 9.79 | 9.79 | 9.56 | 9.62 | 9.62 | 0.84% | 4,895 |
| May 28, 2025 | 9.60 | 9.70 | 9.53 | 9.54 | 9.54 | -1.24% | 212 |
| May 27, 2025 | 9.65 | 9.67 | 8.50 | 9.66 | 9.66 | 2.33% | 731 |
| May 23, 2025 | 9.55 | 9.56 | 9.44 | 9.44 | 9.44 | -0.11% | 580 |