Global X FinTech ETF (FINX) Historical Stock Data
25.54 ↓0.24 (-0.93%)
As of May 8, 2024, 1:11pm EST.
Historical Data
In the past 30 trading days, FINX is down -0.21% a day on average. There have been 15 days where Global X FinTech ETF closed green and 15 days where FINX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 25.74 | 25.78 | ↑$0.04 (0.16%) | 25.71 | 25.96 | 64.84K |
| 2024-05-06 | 25.50 | 25.71 | ↑$0.21 (0.82%) | 25.50 | 25.75 | 42.52K |
| 2024-05-03 | 25.72 | 25.32 | ↓$0.40 (-1.56%) | 25.26 | 25.72 | 40.21K |
| 2024-05-02 | 25.00 | 25.30 | ↑$0.30 (1.20%) | 24.74 | 25.34 | 119.62K |
| 2024-05-01 | 24.82 | 24.69 | ↓$0.13 (-0.52%) | 24.60 | 25.22 | 43.56K |
| 2024-04-30 | 25.40 | 25.02 | ↓$0.38 (-1.50%) | 25.02 | 25.50 | 81.94K |
| 2024-04-29 | 25.66 | 25.56 | ↓$0.10 (-0.39%) | 25.50 | 25.76 | 20.72K |
| 2024-04-26 | 25.62 | 25.78 | ↑$0.16 (0.62%) | 25.38 | 25.89 | 24.48K |
| 2024-04-25 | 25.31 | 25.39 | ↑$0.08 (0.32%) | 24.99 | 25.50 | 35.81K |
| 2024-04-24 | 26.13 | 25.84 | ↓$0.29 (-1.11%) | 25.74 | 26.13 | 21.28K |
| 2024-04-23 | 25.52 | 26.04 | ↑$0.52 (2.04%) | 25.52 | 26.10 | 49.38K |
| 2024-04-22 | 25.18 | 25.48 | ↑$0.30 (1.19%) | 25.04 | 25.54 | 44.58K |
| 2024-04-19 | 25.04 | 24.98 | ↓$0.06 (-0.24%) | 24.96 | 25.22 | 49.31K |
| 2024-04-18 | 25.23 | 25.15 | ↓$0.08 (-0.32%) | 25.07 | 25.50 | 27.74K |
| 2024-04-17 | 25.36 | 25.18 | ↓$0.18 (-0.71%) | 25.01 | 25.49 | 27.08K |
| 2024-04-16 | 25.33 | 25.21 | ↓$0.12 (-0.47%) | 25.00 | 25.37 | 67.55K |
| 2024-04-15 | 26.21 | 25.40 | ↓$0.81 (-3.09%) | 25.40 | 26.30 | 105.01K |
| 2024-04-12 | 26.42 | 25.96 | ↓$0.46 (-1.74%) | 25.88 | 26.42 | 56.67K |
| 2024-04-11 | 26.59 | 26.73 | ↑$0.14 (0.53%) | 26.28 | 26.74 | 57.63K |
| 2024-04-10 | 26.43 | 26.50 | ↑$0.07 (0.26%) | 26.39 | 26.79 | 80.50K |
| 2024-04-09 | 27.14 | 27.09 | ↓$0.05 (-0.18%) | 26.93 | 27.25 | 22.72K |
| 2024-04-08 | 26.84 | 27.09 | ↑$0.25 (0.93%) | 26.84 | 27.15 | 31.87K |
| 2024-04-05 | 26.38 | 26.64 | ↑$0.26 (0.99%) | 26.30 | 26.83 | 27.02K |
| 2024-04-04 | 27.13 | 26.51 | ↓$0.62 (-2.29%) | 26.51 | 27.28 | 49.35K |
| 2024-04-03 | 26.75 | 26.94 | ↑$0.19 (0.71%) | 26.75 | 27.07 | 47.30K |
| 2024-04-02 | 26.82 | 26.95 | ↑$0.13 (0.48%) | 26.67 | 26.97 | 53.35K |
| 2024-04-01 | 27.83 | 27.30 | ↓$0.53 (-1.90%) | 27.30 | 27.95 | 43.09K |
| 2024-03-28 | 27.73 | 27.86 | ↑$0.13 (0.47%) | 27.65 | 27.93 | 25.32K |
| 2024-03-27 | 27.92 | 27.64 | ↓$0.28 (-1.00%) | 27.41 | 27.92 | 48.18K |
| 2024-03-26 | 27.45 | 27.47 | ↑$0.02 (0.07%) | 27.45 | 27.75 | 24.80K |
Create an account or log in to view more rows.
$FINX i need more
$FINX Starting a small position
$FINX Bull trap
$FINX get ready bears and bulls
$FINX unstoppable up wow
$FINX another bear trap
$FINX take us to the moon
lets goooooo
$FINX Buy the dip
$FINX in it to win it
$FINX BOUGHT TODAY!