UK markets closed

Global X FinTech ETF (FINX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
26.10+0.04 (+0.15%)
At close: 04:00PM EDT
25.85 -0.25 (-0.96%)
After hours: 04:06PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202425.9726.1625.9326.1026.1029,300
16 May 202426.1626.2325.9826.0626.06113,700
15 May 202426.2026.2826.0326.2626.2645,400
14 May 202425.6725.9925.6225.9825.9844,200
13 May 202425.7525.9525.6125.6625.6648,600
10 May 202425.9326.0025.6025.6625.6627,000
09 May 202425.6325.8925.5725.8625.8637,900
08 May 202425.5525.7325.5125.6725.6728,400
07 May 202425.7425.9625.7125.7825.7865,000
06 May 202425.5025.7525.5025.7125.7142,500
03 May 202425.7225.7225.2625.3225.3240,200
02 May 202425.0025.3424.7425.3025.30119,600
01 May 202424.8225.2224.6024.6924.6943,600
30 Apr 202425.4025.5025.0225.0225.0281,900
29 Apr 202425.6625.8525.5025.5625.5620,700
26 Apr 202425.5125.8925.3825.7825.7824,500
25 Apr 202425.3125.5024.9925.3925.3935,900
24 Apr 202426.1326.1325.7425.8425.8421,300
23 Apr 202425.5226.1025.4926.0426.0449,400
22 Apr 202425.1825.5425.0325.4825.4844,600
19 Apr 202425.0425.2224.9424.9824.9849,300
18 Apr 202425.2325.5025.0725.1525.1527,700
17 Apr 202425.3625.4925.0125.1825.1827,100
16 Apr 202425.3325.3725.0025.2125.2167,600
15 Apr 202426.2126.3025.4025.4025.40105,100
12 Apr 202426.4226.4225.8825.9625.9656,700
11 Apr 202426.5926.7426.2826.7326.7357,700
10 Apr 202426.4326.8026.3926.5026.5080,500
09 Apr 202427.1427.2726.9327.0927.0922,700
08 Apr 202426.8427.1526.8427.0927.0931,900
05 Apr 202426.3826.8326.3026.6426.6427,000
04 Apr 202427.1327.2726.5026.5126.5149,400
03 Apr 202426.7527.0726.7226.9426.9447,300
02 Apr 202426.8227.0026.6526.9526.9553,400
01 Apr 202427.8327.9527.2727.3027.3043,100
28 Mar 202427.7327.9327.6527.8627.8625,300
27 Mar 202427.9227.9727.4127.6427.6448,200
26 Mar 202427.4527.7527.4527.4727.4724,900
25 Mar 202427.2027.5627.0327.4727.4730,500
22 Mar 202427.4427.6327.1627.1627.1637,700
21 Mar 202427.4527.8527.4327.6027.6088,400
20 Mar 202426.5527.3426.5527.2927.2941,600
19 Mar 202426.3026.5826.1926.5226.5258,200
18 Mar 202426.5626.8326.5226.7226.72442,100
15 Mar 202426.4026.7026.3826.5526.5555,300
14 Mar 202427.3027.3026.3626.5626.5653,700
13 Mar 202427.0027.6026.9927.3027.30267,000
12 Mar 202427.0527.2626.8027.0927.0956,700
11 Mar 202427.1027.3026.9627.0027.00342,300
08 Mar 202426.8427.5626.8327.1827.1872,800
07 Mar 202426.7126.8626.5726.7626.76247,700
06 Mar 202426.4126.7326.3126.6526.6557,300
05 Mar 202426.6026.7825.9826.0526.0556,300
04 Mar 202426.9427.0526.6926.8126.81165,000
01 Mar 202426.5326.8326.4626.7226.72125,400
29 Feb 202426.6026.8026.2726.5026.5078,700
28 Feb 202426.4526.7026.3026.3526.3569,700
27 Feb 202426.3626.5526.2126.4926.4978,900
26 Feb 202425.5226.3025.5226.1626.16234,600
23 Feb 202425.5125.8525.4425.6025.6062,700
22 Feb 202425.1025.4125.0725.3825.3862,500
21 Feb 202425.0925.1324.6724.8324.8361,100
20 Feb 202425.3425.3525.0625.2825.2868,500
16 Feb 202425.9026.0025.5525.7125.71504,100
15 Feb 202425.5825.8225.4025.6325.63207,500
14 Feb 202424.9825.5124.9825.4625.4676,000
13 Feb 202424.7024.8324.4024.6024.6079,600
12 Feb 202425.0825.7025.0825.4525.4575,500
09 Feb 202425.0525.3424.8925.1525.1595,200
08 Feb 202424.5524.9624.5324.8924.8973,400
07 Feb 202424.2824.4823.9824.3424.34248,700
06 Feb 202423.9524.2523.9424.2024.2060,000
05 Feb 202424.2524.2623.8824.0324.0368,400
02 Feb 202424.3024.6224.1924.4824.4882,300
01 Feb 202424.2024.4323.8924.3724.3764,600
31 Jan 202424.4624.7624.0824.1124.11382,800
30 Jan 202424.8824.9724.6424.6924.6979,400
29 Jan 202424.3524.9924.3524.9724.9758,300
26 Jan 202424.1324.4724.1324.3524.3535,400
25 Jan 202424.3324.3323.9224.0724.0744,800
24 Jan 202424.5824.5924.0524.0624.0647,400
23 Jan 202424.3524.4824.1524.3024.3072,700
22 Jan 202424.2624.7524.2324.3824.3870,800
19 Jan 202423.7924.0623.5724.0424.04105,300
18 Jan 202423.8623.9823.5423.7323.7392,300
17 Jan 202423.5623.7923.4523.7823.78143,500
16 Jan 202423.9824.2023.8223.9923.99517,600
12 Jan 202424.6024.7224.2424.2824.2845,100
11 Jan 202424.9225.1024.3024.5824.5890,300
10 Jan 202424.6124.8724.4424.7524.75122,300
09 Jan 202424.7824.9924.6524.6824.6850,200
08 Jan 202424.3425.0024.3425.0025.00115,700
05 Jan 202424.1124.4424.0924.2024.2026,000
04 Jan 202424.1024.4223.9724.2124.2151,800
03 Jan 202424.1724.3824.0624.1124.11107,900
02 Jan 202425.5125.5124.7624.8124.81335,000
29 Dec 202326.0026.1225.4425.5725.5791,500
28 Dec 202325.9426.1925.9326.0826.0886,200
28 Dec 20230.003 Dividend
27 Dec 202325.7326.1525.7326.0826.08276,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...