Mirae Asset Global X Fintech UCITS ETF (LON:FINX)
London · Delayed Price · Currency is GBP · Price in USD 7.64
+0.29 (3.90%)
Jun 12, 2026, 4:35 PM GMT
LON:FINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 7.51 | 7.68 | 7.51 | 7.64 | 7.64 | 3.90% | 1,246 |
| Jun 11, 2026 | 7.40 | 7.43 | 7.34 | 7.36 | 7.36 | -1.01% | 1,049 |
| Jun 10, 2026 | 7.42 | 7.53 | 7.38 | 7.43 | 7.43 | 0.39% | 2,452 |
| Jun 9, 2026 | 7.55 | 7.68 | 7.52 | 7.40 | 7.40 | -2.18% | 29,403 |
| Jun 8, 2026 | 7.44 | 7.59 | 7.44 | 7.57 | 7.57 | 1.52% | 1,142 |
| Jun 5, 2026 | 7.72 | 7.81 | 7.46 | 7.46 | 7.46 | -5.73% | 18,656 |
| Jun 4, 2026 | 7.65 | 7.91 | 7.65 | 7.91 | 7.91 | 2.22% | 252,151 |
| Jun 3, 2026 | 8.11 | 8.11 | 7.74 | 7.74 | 7.74 | -4.48% | 7,325 |
| Jun 2, 2026 | 8.42 | 8.42 | 8.10 | 8.10 | 8.10 | -3.02% | 32,942 |
| Jun 1, 2026 | 8.21 | 8.30 | 8.22 | 8.35 | 8.35 | 1.33% | 3,795 |
| May 29, 2026 | 8.08 | 8.14 | 8.05 | 8.24 | 8.24 | 3.58% | 10,466 |
| May 28, 2026 | 7.82 | 7.98 | 7.80 | 7.96 | 7.96 | 1.05% | 1,432 |
| May 27, 2026 | 7.83 | 7.89 | 7.80 | 7.87 | 7.87 | 0.36% | 2,904 |
| May 26, 2026 | 7.91 | 7.91 | 7.84 | 7.85 | 7.85 | 0.58% | 2,152 |
| May 22, 2026 | 7.86 | 7.87 | 7.79 | 7.80 | 7.80 | 0.78% | 76 |
| May 21, 2026 | 7.83 | 7.83 | 7.72 | 7.74 | 7.74 | -1.71% | 29,409 |
| May 20, 2026 | 7.80 | 7.91 | 7.73 | 7.88 | 7.88 | 1.26% | 34,773 |
| May 19, 2026 | 7.81 | 7.88 | 7.75 | 7.78 | 7.78 | -0.33% | 4,958 |
| May 18, 2026 | 7.74 | 7.92 | 7.71 | 7.80 | 7.80 | -0.28% | 10,190 |
| May 15, 2026 | 7.92 | 8.00 | 7.82 | 7.83 | 7.83 | -1.79% | 1,261 |
| May 14, 2026 | 7.86 | 7.97 | 7.81 | 7.97 | 7.97 | 1.29% | 2,161 |
| May 13, 2026 | 8.03 | 8.11 | 7.86 | 7.87 | 7.87 | -1.08% | 1,636 |
| May 12, 2026 | 8.07 | 8.09 | 7.99 | 7.95 | 7.95 | -2.02% | 644 |
| May 11, 2026 | 8.13 | 8.13 | 8.01 | 8.12 | 8.12 | 1.00% | 2,807 |
| May 8, 2026 | 7.95 | 8.19 | 7.95 | 8.04 | 8.04 | -1.83% | 241 |
| May 7, 2026 | 8.20 | 8.22 | 8.16 | 8.19 | 8.19 | 0.65% | 95 |
| May 6, 2026 | 8.29 | 8.29 | 8.11 | 8.13 | 8.13 | 0.13% | 13,486 |
| May 5, 2026 | 8.26 | 8.31 | 8.06 | 8.12 | 8.12 | 0.84% | 17,025 |
| May 1, 2026 | 7.95 | 8.07 | 7.94 | 8.06 | 8.06 | 1.67% | 190 |
| Apr 30, 2026 | 7.85 | 7.89 | 7.71 | 7.92 | 7.92 | 1.50% | 353 |
| Apr 29, 2026 | 7.98 | 7.98 | 7.79 | 7.81 | 7.81 | -2.27% | 146 |
| Apr 28, 2026 | 8.02 | 8.06 | 7.97 | 7.99 | 7.99 | -1.18% | 416 |
| Apr 27, 2026 | 8.12 | 8.13 | 8.08 | 8.08 | 8.08 | 0.91% | 59 |
| Apr 24, 2026 | 8.05 | 8.12 | 8.01 | 8.01 | 8.01 | -1.42% | 341 |
| Apr 23, 2026 | 8.26 | 8.30 | 8.12 | 8.12 | 8.12 | -2.60% | 137 |
| Apr 22, 2026 | 8.35 | 8.41 | 8.32 | 8.34 | 8.34 | 0.20% | 710 |
| Apr 21, 2026 | 8.42 | 8.49 | 8.41 | 8.32 | 8.32 | 0.10% | 799 |
| Apr 20, 2026 | 8.22 | 8.36 | 8.22 | 8.32 | 8.32 | -0.53% | 2,164 |
| Apr 17, 2026 | 8.17 | 8.45 | 8.14 | 8.36 | 8.36 | 3.14% | 1,000 |
| Apr 16, 2026 | 8.16 | 8.18 | 8.05 | 8.11 | 8.11 | 1.35% | 34,046 |
| Apr 15, 2026 | 7.79 | 8.04 | 7.79 | 8.00 | 8.00 | 2.58% | 1,864 |
| Apr 14, 2026 | 7.61 | 7.82 | 7.59 | 7.80 | 7.80 | 5.22% | 23,377 |
| Apr 13, 2026 | 7.13 | 7.41 | 7.12 | 7.41 | 7.41 | 2.46% | 783 |
| Apr 10, 2026 | 7.30 | 7.32 | 7.23 | 7.23 | 7.23 | -0.48% | 140 |
| Apr 9, 2026 | 7.38 | 7.41 | 7.20 | 7.27 | 7.27 | -3.05% | 2,364 |
| Apr 8, 2026 | 7.60 | 7.67 | 7.51 | 7.50 | 7.50 | 4.13% | 747 |
| Apr 7, 2026 | 7.28 | 7.32 | 7.17 | 7.20 | 7.20 | 0.08% | 5,758 |
| Apr 2, 2026 | 7.07 | 7.19 | 6.98 | 7.19 | 7.19 | -0.98% | 1,301 |
| Apr 1, 2026 | 7.36 | 7.40 | 7.29 | 7.26 | 7.26 | 2.21% | 2,162 |
| Mar 31, 2026 | 7.10 | 7.14 | 7.07 | 7.11 | 7.11 | 0.01% | 163 |