Global X FinTech ETF (FINX)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 24.99 | 25.08 | 24.81 | 24.95 | 24.95 | 33,000 |
| 13 Jun 2024 | 25.72 | 25.72 | 25.09 | 25.20 | 25.20 | 30,000 |
| 12 Jun 2024 | 25.87 | 26.17 | 25.64 | 25.68 | 25.68 | 30,400 |
| 11 Jun 2024 | 25.38 | 25.51 | 25.12 | 25.35 | 25.35 | 38,900 |
| 10 Jun 2024 | 25.35 | 25.65 | 25.35 | 25.53 | 25.53 | 31,900 |
| 07 Jun 2024 | 25.59 | 25.79 | 25.53 | 25.61 | 25.61 | 16,100 |
| 06 Jun 2024 | 25.50 | 25.88 | 25.45 | 25.75 | 25.75 | 27,400 |
| 05 Jun 2024 | 25.34 | 25.59 | 25.18 | 25.59 | 25.59 | 33,500 |
| 04 Jun 2024 | 24.99 | 25.25 | 24.96 | 25.10 | 25.10 | 26,300 |
| 03 Jun 2024 | 25.33 | 25.38 | 24.93 | 25.08 | 25.08 | 25,500 |
| 31 May 2024 | 25.17 | 25.31 | 24.82 | 25.22 | 25.22 | 40,400 |
| 30 May 2024 | 25.20 | 25.31 | 25.01 | 25.08 | 25.08 | 31,400 |
| 29 May 2024 | 25.09 | 25.18 | 25.07 | 25.11 | 25.11 | 37,100 |
| 28 May 2024 | 25.66 | 25.77 | 25.32 | 25.46 | 25.46 | 41,300 |
| 24 May 2024 | 25.48 | 25.70 | 25.33 | 25.62 | 25.62 | 183,400 |
| 23 May 2024 | 26.04 | 26.16 | 25.38 | 25.45 | 25.45 | 51,200 |
| 22 May 2024 | 26.02 | 26.09 | 25.75 | 25.83 | 25.83 | 32,500 |
| 21 May 2024 | 26.21 | 26.35 | 26.05 | 26.12 | 26.12 | 34,700 |
| 20 May 2024 | 26.21 | 26.31 | 26.04 | 26.28 | 26.28 | 29,000 |
| 17 May 2024 | 25.97 | 26.16 | 25.93 | 26.10 | 26.10 | 29,300 |
| 16 May 2024 | 26.16 | 26.23 | 25.98 | 26.06 | 26.06 | 113,700 |
| 15 May 2024 | 26.20 | 26.28 | 26.03 | 26.26 | 26.26 | 45,400 |
| 14 May 2024 | 25.67 | 25.99 | 25.62 | 25.98 | 25.98 | 44,200 |
| 13 May 2024 | 25.75 | 25.95 | 25.61 | 25.66 | 25.66 | 48,600 |
| 10 May 2024 | 25.93 | 26.00 | 25.60 | 25.66 | 25.66 | 27,000 |
| 09 May 2024 | 25.63 | 25.89 | 25.57 | 25.86 | 25.86 | 37,900 |
| 08 May 2024 | 25.55 | 25.73 | 25.51 | 25.67 | 25.67 | 28,400 |
| 07 May 2024 | 25.74 | 25.96 | 25.71 | 25.78 | 25.78 | 65,000 |
| 06 May 2024 | 25.50 | 25.75 | 25.50 | 25.71 | 25.71 | 42,500 |
| 03 May 2024 | 25.72 | 25.72 | 25.26 | 25.32 | 25.32 | 40,200 |
| 02 May 2024 | 25.00 | 25.34 | 24.74 | 25.30 | 25.30 | 119,600 |
| 01 May 2024 | 24.82 | 25.22 | 24.60 | 24.69 | 24.69 | 43,600 |
| 30 Apr 2024 | 25.40 | 25.50 | 25.02 | 25.02 | 25.02 | 81,900 |
| 29 Apr 2024 | 25.66 | 25.85 | 25.50 | 25.56 | 25.56 | 20,700 |
| 26 Apr 2024 | 25.51 | 25.89 | 25.38 | 25.78 | 25.78 | 24,500 |
| 25 Apr 2024 | 25.31 | 25.50 | 24.99 | 25.39 | 25.39 | 35,900 |
| 24 Apr 2024 | 26.13 | 26.13 | 25.74 | 25.84 | 25.84 | 21,300 |
| 23 Apr 2024 | 25.52 | 26.10 | 25.49 | 26.04 | 26.04 | 49,400 |
| 22 Apr 2024 | 25.18 | 25.54 | 25.03 | 25.48 | 25.48 | 44,600 |
| 19 Apr 2024 | 25.04 | 25.22 | 24.94 | 24.98 | 24.98 | 49,300 |
| 18 Apr 2024 | 25.23 | 25.50 | 25.07 | 25.15 | 25.15 | 27,700 |
| 17 Apr 2024 | 25.36 | 25.49 | 25.01 | 25.18 | 25.18 | 27,100 |
| 16 Apr 2024 | 25.33 | 25.37 | 25.00 | 25.21 | 25.21 | 67,600 |
| 15 Apr 2024 | 26.21 | 26.30 | 25.40 | 25.40 | 25.40 | 105,100 |
| 12 Apr 2024 | 26.42 | 26.42 | 25.88 | 25.96 | 25.96 | 56,700 |
| 11 Apr 2024 | 26.59 | 26.74 | 26.28 | 26.73 | 26.73 | 57,700 |
| 10 Apr 2024 | 26.43 | 26.80 | 26.39 | 26.50 | 26.50 | 80,500 |
| 09 Apr 2024 | 27.14 | 27.27 | 26.93 | 27.09 | 27.09 | 22,700 |
| 08 Apr 2024 | 26.84 | 27.15 | 26.84 | 27.09 | 27.09 | 31,900 |
| 05 Apr 2024 | 26.38 | 26.83 | 26.30 | 26.64 | 26.64 | 27,000 |
| 04 Apr 2024 | 27.13 | 27.27 | 26.50 | 26.51 | 26.51 | 49,400 |
| 03 Apr 2024 | 26.75 | 27.07 | 26.72 | 26.94 | 26.94 | 47,300 |
| 02 Apr 2024 | 26.82 | 27.00 | 26.65 | 26.95 | 26.95 | 53,400 |
| 01 Apr 2024 | 27.83 | 27.95 | 27.27 | 27.30 | 27.30 | 43,100 |
| 28 Mar 2024 | 27.73 | 27.93 | 27.65 | 27.86 | 27.86 | 25,300 |
| 27 Mar 2024 | 27.92 | 27.97 | 27.41 | 27.64 | 27.64 | 48,200 |
| 26 Mar 2024 | 27.45 | 27.75 | 27.45 | 27.47 | 27.47 | 24,900 |
| 25 Mar 2024 | 27.20 | 27.56 | 27.03 | 27.47 | 27.47 | 30,500 |
| 22 Mar 2024 | 27.44 | 27.63 | 27.16 | 27.16 | 27.16 | 37,700 |
| 21 Mar 2024 | 27.45 | 27.85 | 27.43 | 27.60 | 27.60 | 88,400 |
| 20 Mar 2024 | 26.55 | 27.34 | 26.55 | 27.29 | 27.29 | 41,600 |
| 19 Mar 2024 | 26.30 | 26.58 | 26.19 | 26.52 | 26.52 | 58,200 |
| 18 Mar 2024 | 26.56 | 26.83 | 26.52 | 26.72 | 26.72 | 442,100 |
| 15 Mar 2024 | 26.40 | 26.70 | 26.38 | 26.55 | 26.55 | 55,300 |
| 14 Mar 2024 | 27.30 | 27.30 | 26.36 | 26.56 | 26.56 | 53,700 |
| 13 Mar 2024 | 27.00 | 27.60 | 26.99 | 27.30 | 27.30 | 267,000 |
| 12 Mar 2024 | 27.05 | 27.26 | 26.80 | 27.09 | 27.09 | 56,700 |
| 11 Mar 2024 | 27.10 | 27.30 | 26.96 | 27.00 | 27.00 | 342,300 |
| 08 Mar 2024 | 26.84 | 27.56 | 26.83 | 27.18 | 27.18 | 72,800 |
| 07 Mar 2024 | 26.71 | 26.86 | 26.57 | 26.76 | 26.76 | 247,700 |
| 06 Mar 2024 | 26.41 | 26.73 | 26.31 | 26.65 | 26.65 | 57,300 |
| 05 Mar 2024 | 26.60 | 26.78 | 25.98 | 26.05 | 26.05 | 56,300 |
| 04 Mar 2024 | 26.94 | 27.05 | 26.69 | 26.81 | 26.81 | 165,000 |
| 01 Mar 2024 | 26.53 | 26.83 | 26.46 | 26.72 | 26.72 | 125,400 |
| 29 Feb 2024 | 26.60 | 26.80 | 26.27 | 26.50 | 26.50 | 78,700 |
| 28 Feb 2024 | 26.45 | 26.70 | 26.30 | 26.35 | 26.35 | 69,700 |
| 27 Feb 2024 | 26.36 | 26.55 | 26.21 | 26.49 | 26.49 | 78,900 |
| 26 Feb 2024 | 25.52 | 26.30 | 25.52 | 26.16 | 26.16 | 234,600 |
| 23 Feb 2024 | 25.51 | 25.85 | 25.44 | 25.60 | 25.60 | 62,700 |
| 22 Feb 2024 | 25.10 | 25.41 | 25.07 | 25.38 | 25.38 | 62,500 |
| 21 Feb 2024 | 25.09 | 25.13 | 24.67 | 24.83 | 24.83 | 61,100 |
| 20 Feb 2024 | 25.34 | 25.35 | 25.06 | 25.28 | 25.28 | 68,500 |
| 16 Feb 2024 | 25.90 | 26.00 | 25.55 | 25.71 | 25.71 | 504,100 |
| 15 Feb 2024 | 25.58 | 25.82 | 25.40 | 25.63 | 25.63 | 207,500 |
| 14 Feb 2024 | 24.98 | 25.51 | 24.98 | 25.46 | 25.46 | 76,000 |
| 13 Feb 2024 | 24.70 | 24.83 | 24.40 | 24.60 | 24.60 | 79,600 |
| 12 Feb 2024 | 25.08 | 25.70 | 25.08 | 25.45 | 25.45 | 75,500 |
| 09 Feb 2024 | 25.05 | 25.34 | 24.89 | 25.15 | 25.15 | 95,200 |
| 08 Feb 2024 | 24.55 | 24.96 | 24.53 | 24.89 | 24.89 | 73,400 |
| 07 Feb 2024 | 24.28 | 24.48 | 23.98 | 24.34 | 24.34 | 248,700 |
| 06 Feb 2024 | 23.95 | 24.25 | 23.94 | 24.20 | 24.20 | 60,000 |
| 05 Feb 2024 | 24.25 | 24.26 | 23.88 | 24.03 | 24.03 | 68,400 |
| 02 Feb 2024 | 24.30 | 24.62 | 24.19 | 24.48 | 24.48 | 82,300 |
| 01 Feb 2024 | 24.20 | 24.43 | 23.89 | 24.37 | 24.37 | 64,600 |
| 31 Jan 2024 | 24.46 | 24.76 | 24.08 | 24.11 | 24.11 | 382,800 |
| 30 Jan 2024 | 24.88 | 24.97 | 24.64 | 24.69 | 24.69 | 79,400 |
| 29 Jan 2024 | 24.35 | 24.99 | 24.35 | 24.97 | 24.97 | 58,300 |
| 26 Jan 2024 | 24.13 | 24.47 | 24.13 | 24.35 | 24.35 | 35,400 |
| 25 Jan 2024 | 24.33 | 24.33 | 23.92 | 24.07 | 24.07 | 44,800 |
| 24 Jan 2024 | 24.58 | 24.59 | 24.05 | 24.06 | 24.06 | 47,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.