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

Global X FinTech ETF (FINX)

24.97
+0.25 (1.01%)
NASDAQ· Last Trade: Jun 21st, 5:51 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X FinTech ETF (FINX)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202624.8625.1824.4924.9785,64524.97
6/17/202624.9025.6024.6324.7264,31224.72
6/16/202624.9725.3024.8024.9761,62824.97
6/15/202624.8225.2324.7724.7947,01524.79
6/12/202624.1524.4323.8524.2247,89524.22
6/10/202623.5124.1223.2923.3386,71923.33
6/09/202623.9924.5223.2023.81268,08523.81
6/08/202623.8624.1723.6524.0059,75124.00
6/05/202624.4324.4323.4023.6581,66623.65
6/04/202624.8225.1224.8024.9450,64424.94
6/03/202625.5925.5924.5224.64174,16824.64
6/02/202626.1726.2325.7625.86253,56325.86
6/01/202626.1426.7925.7726.60157,02326.60
5/29/202625.6626.3725.6626.25118,18926.25
5/28/202624.8225.5824.5725.57104,83825.57
5/27/202624.7725.2124.7724.9762,32524.97
5/26/202624.9125.0924.8224.89103,00924.89
5/22/202624.9825.0824.7424.8264,14424.82
5/21/202624.6125.0024.4124.8861,64524.88
5/20/202624.7325.1424.5025.0550,30625.05
5/19/202624.9025.0324.6824.7539,88524.75
5/18/202624.6825.2424.6024.9152,33324.91
5/15/202624.9725.1224.8424.8554,66124.85
5/14/202625.0025.6324.7725.4085,02225.40
5/13/202625.2625.2624.6325.0336,25225.03
5/12/202625.7825.7825.1825.5050,61025.50
5/11/202625.6026.0025.3725.9260,34225.92
5/08/202625.9625.9625.2025.7049,08625.70
5/07/202626.0626.2425.7025.8638,68825.86
5/06/202626.0126.1925.8326.0326,01526.03
5/05/202625.9425.9425.5625.7841,63425.78
5/04/202625.7726.3525.7726.02116,19826.02
5/01/202625.5425.7525.5125.6130,30225.61
4/30/202624.8825.2524.7625.2570,46125.25
4/29/202625.0625.0624.6724.8752,97924.87
4/28/202625.3825.7025.3325.4523,80325.45
4/27/202625.6526.0425.6125.6134,04125.61
4/24/202625.8825.8825.4225.8226,08025.82
4/23/202626.2126.2125.1225.5744,76525.57
4/22/202626.6226.7326.3826.6065,13426.60
4/21/202626.8027.0026.0326.0967,42726.09
4/20/202626.4126.8426.3726.8454,48526.84
4/17/202626.4526.9526.4526.62111,82926.62
4/16/202625.9926.0025.5025.89116,52325.89
4/15/202625.0825.7625.0825.7654,52625.76
4/14/202624.3724.8624.3724.7453,98424.74
4/13/202622.7324.0222.7124.00128,55824.00
4/10/202623.2523.2922.8323.0045,92423.00
4/09/202623.5023.5022.8623.1647,98823.16
4/08/202624.2224.3623.5023.6548,96623.65
4/07/202623.2023.2022.7123.0645,83323.06
4/06/202623.0423.3723.0423.2746,52223.27
4/02/202622.3422.9922.1322.9728,67422.97
4/01/202623.3223.3222.8422.8974,10122.89
3/31/202622.6423.1422.3923.1085,07423.10
3/30/202622.3722.6022.0822.2548,33422.25
3/27/202622.8622.8622.2522.2644,88822.26
3/26/202623.3323.8423.1323.1762,53723.17
3/25/202623.9424.1023.5323.7129,48323.71
3/24/202624.1724.1723.4123.5171,05623.51
3/23/202624.2324.6924.1024.5046,38524.50