Mirae Asset Global X Fintech UCITS ETF (LON:FINX)
London · Delayed Price · Currency is GBP · Price in USD 8.09
-0.12 (-1.49%)
Sep 23, 2026, 4:35 PM GMT
LON:FINX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.19 | 8.19 | 8.14 | 8.14 | - | -0.86% | 445 |
| Sep 22, 2026 | 8.16 | 8.15 | 8.15 | 8.21 | 8.21 | 0.15% | 11 |
| Sep 21, 2026 | 8.14 | 8.21 | 8.14 | 8.20 | 8.20 | 1.19% | 124 |
| Sep 18, 2026 | 8.07 | 8.05 | 8.05 | 8.10 | 8.10 | 1.32% | 644 |
| Sep 17, 2026 | 8.00 | 8.09 | 7.99 | 7.99 | 7.99 | -0.12% | 794 |
| Sep 16, 2026 | 8.09 | 8.11 | 8.00 | 8.00 | 8.00 | -1.88% | 8,745 |
| Sep 15, 2026 | 8.25 | 8.26 | 8.25 | 8.16 | 8.16 | -1.98% | 1 |
| Sep 14, 2026 | 8.19 | 8.32 | 8.18 | 8.32 | 8.32 | 0.65% | 10,171 |
| Sep 11, 2026 | 8.14 | 8.19 | 8.14 | 8.27 | 8.27 | 1.44% | 8 |
| Sep 10, 2026 | 8.24 | 8.24 | 8.08 | 8.15 | 8.15 | -1.01% | 2,555 |
| Sep 9, 2026 | 8.42 | 8.43 | 8.23 | 8.23 | 8.23 | -2.51% | 1,729 |
| Sep 8, 2026 | 8.53 | 8.60 | 8.50 | 8.45 | 8.45 | -1.56% | 34 |
| Sep 7, 2026 | 8.64 | 8.67 | 8.60 | 8.58 | 8.58 | -0.52% | 1,685 |
| Sep 4, 2026 | 8.73 | 8.74 | 8.58 | 8.62 | 8.62 | -1.20% | 4,697 |
| Sep 3, 2026 | 8.47 | 8.75 | 8.47 | 8.73 | 8.73 | 3.84% | 956 |
| Sep 2, 2026 | 8.25 | 8.35 | 8.25 | 8.41 | 8.41 | 0.33% | 271 |
| Sep 1, 2026 | 8.52 | 8.55 | 8.38 | 8.38 | 8.38 | -3.72% | 2,307 |
| Aug 28, 2026 | 8.75 | 8.75 | 8.67 | 8.70 | 8.70 | -1.17% | 320 |
| Aug 27, 2026 | 8.72 | 8.86 | 8.69 | 8.81 | 8.81 | 1.70% | 1,024 |
| Aug 26, 2026 | 8.70 | 8.73 | 8.64 | 8.66 | 8.66 | -0.94% | 336 |
| Aug 25, 2026 | 8.70 | 8.70 | 8.62 | 8.74 | 8.74 | -0.26% | 9,517 |
| Aug 24, 2026 | 8.66 | 8.71 | 8.66 | 8.76 | 8.76 | 0.95% | 586 |
| Aug 21, 2026 | 8.51 | 8.69 | 8.51 | 8.68 | 8.68 | 2.73% | 2,205 |
| Aug 20, 2026 | 8.46 | 8.48 | 8.45 | 8.45 | 8.45 | 0.27% | 241 |
| Aug 19, 2026 | 8.16 | 8.27 | 8.26 | 8.43 | 8.43 | 1.83% | 1,208 |
| Aug 18, 2026 | 8.27 | 8.27 | 8.27 | 8.28 | 8.28 | -0.27% | 51 |
| Aug 17, 2026 | 8.46 | 8.42 | 8.30 | 8.30 | 8.30 | -1.34% | 22,870 |
| Aug 14, 2026 | 8.53 | 8.55 | 8.51 | 8.41 | 8.41 | 1.12% | 435 |
| Aug 13, 2026 | 8.23 | 8.24 | 8.24 | 8.32 | 8.32 | 2.63% | 2 |
| Aug 12, 2026 | 8.22 | 8.23 | 8.20 | 8.10 | 8.10 | -1.39% | 52 |
| Aug 11, 2026 | 8.20 | 8.26 | 8.20 | 8.22 | 8.22 | 0.78% | 225 |
| Aug 10, 2026 | 8.23 | 8.23 | 8.16 | 8.16 | 8.15 | -0.73% | 800 |
| Aug 7, 2026 | 8.12 | 8.27 | 8.12 | 8.22 | 8.21 | -0.19% | 1,663 |
| Aug 6, 2026 | 8.33 | 8.47 | 8.17 | 8.23 | 8.23 | -1.22% | 5,354 |
| Aug 5, 2026 | 8.44 | 8.47 | 8.33 | 8.33 | 8.33 | -0.20% | 362 |
| Aug 4, 2026 | 8.32 | 8.36 | 8.24 | 8.35 | 8.35 | 1.12% | 5,501 |
| Aug 3, 2026 | 8.10 | 8.26 | 8.10 | 8.26 | 8.26 | 3.74% | 910 |
| Jul 31, 2026 | 7.93 | 8.21 | 7.93 | 7.96 | 7.96 | -1.34% | 57 |
| Jul 30, 2026 | 8.09 | 8.11 | 8.09 | 8.07 | 8.07 | -0.49% | 871 |
| Jul 29, 2026 | 8.20 | 8.24 | 8.10 | 8.11 | 8.11 | -1.33% | 26,354 |
| Jul 28, 2026 | 8.04 | 8.22 | 7.98 | 8.22 | 8.22 | 2.51% | 32,850 |
| Jul 27, 2026 | 8.00 | 8.05 | 8.00 | 8.02 | 8.02 | 0.51% | 118 |
| Jul 24, 2026 | 7.88 | 7.96 | 7.86 | 7.98 | 7.97 | 1.54% | 931 |
| Jul 23, 2026 | 8.02 | 8.04 | 7.94 | 7.85 | 7.85 | -2.91% | 1,792 |
| Jul 22, 2026 | 8.12 | 8.17 | 8.08 | 8.09 | 8.09 | -1.42% | 4,236 |
| Jul 21, 2026 | 8.08 | 8.21 | 8.08 | 8.21 | 8.21 | 1.69% | 1,245 |
| Jul 20, 2026 | 7.96 | 7.99 | 7.93 | 8.07 | 8.07 | 1.84% | 49 |
| Jul 17, 2026 | 8.04 | 8.04 | 7.92 | 7.92 | 7.92 | -3.30% | 308 |
| Jul 16, 2026 | 8.22 | 8.31 | 8.17 | 8.19 | 8.19 | -0.63% | 6,478 |
| Jul 15, 2026 | 8.14 | 8.38 | 8.12 | 8.25 | 8.25 | 3.13% | 1,976 |