Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Global X FinTech ETF (FINX)

23.91
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 23rd, 5:51 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X FinTech ETF (FINX)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202624.1824.2423.7323.9134,61323.91
3/19/202623.9824.4423.8124.2764,11524.27
3/18/202624.8224.9724.2124.25437,68724.25
3/17/202624.6725.1324.6724.9529,65624.95
3/16/202624.5924.7024.3824.5254,78424.52
3/13/202624.3024.6024.0124.1871,62024.18
3/12/202624.4824.8224.0324.03196,18324.03
3/11/202624.9325.3024.5124.8246,60424.82
3/10/202624.9125.2524.6824.9655,91424.96
3/09/202624.8725.4124.4525.30566,84325.30
3/06/202624.9825.2524.8325.17158,27825.17
3/05/202625.2325.8025.1525.4676,85125.46
3/04/202624.8225.4524.8225.30125,22025.30
3/03/202624.1324.9623.8024.70104,10724.70
3/02/202623.8924.8623.7624.78261,56024.78
2/27/202624.5324.5424.1924.4231,15424.42
2/26/202624.3024.8524.2324.7096,38424.70
2/25/202623.7024.2823.5724.23103,26724.23
2/24/202622.7523.3122.6723.3159,05223.31
2/23/202623.4123.4122.7422.8475,53022.84
2/20/202623.6824.1523.6723.8195,90223.81
2/19/202623.7023.8423.5223.8435,15623.84
2/18/202623.5724.1523.5423.8958,10823.89
2/17/202623.2523.5723.0923.46138,09123.46
2/13/202622.9323.4622.8123.3264,04423.32
2/12/202624.0024.0022.6522.81221,01922.81
2/11/202625.0225.0224.0024.1746,52424.17
2/10/202625.0625.5825.0625.1252,14525.12
2/09/202624.6125.1624.5125.04109,79225.04
2/06/202624.0624.7324.0624.70113,42924.70
2/05/202624.3124.6323.5823.66172,48523.66
2/04/202624.8724.8724.1324.64636,98824.64
2/03/202626.1226.1224.7125.01130,21125.01
2/02/202626.6026.8726.5026.6348,72126.63
1/30/202627.3927.4126.6426.7889,14726.78
1/29/202628.0328.1327.2127.45155,43527.45
1/28/202628.6828.8528.1628.2749,82128.27
1/27/202628.8428.8828.4628.68153,50628.68
1/26/202629.0129.1628.8728.8779,95428.87
1/23/202628.9829.3628.8729.0672,88629.06
1/22/202628.8129.1028.8129.03191,54129.03
1/21/202628.4928.9128.2728.6134,70428.61
1/20/202628.5528.9628.3628.4075,86928.40
1/16/202629.0229.3528.9029.14100,01729.14
1/15/202629.5529.5529.0029.0164,62229.01
1/14/202629.7129.8529.3929.61187,30029.61
1/13/202630.1130.3329.6229.8475,77429.84
1/12/202630.1530.3429.8330.2032,42930.20
1/09/202630.5530.7430.1730.4234,50530.42
1/08/202630.2230.7830.1430.4877,68830.48
1/07/202630.5730.5730.2430.4540,88130.45
1/06/202630.5230.6430.2030.59116,81830.59
1/05/202629.6830.7029.5530.48233,50030.48
1/02/202629.6229.6629.1029.4836,24429.48
12/31/202529.6629.7529.4329.4356,57529.43
12/30/202529.9130.0229.7229.7596,59029.75
12/29/202530.1030.3930.0130.1380,69129.96
12/26/202530.4830.4930.1630.2917,78630.11
12/24/202530.2730.5030.2730.4515,52330.28
12/23/202530.5730.6030.2530.3735,80730.20