Global X FinTech ETF (FINX) Historical Stock Data
29.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FINX is down -0.13% a day on average. There have been 19 days where Global X FinTech ETF closed green and 11 days where FINX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 29.88 | 29.98 | ↑$0.10 (0.33%) | 29.65 | 30.06 | 95.76K |
| 2025-12-15 | 30.57 | 29.63 | ↓$0.94 (-3.07%) | 29.55 | 30.59 | 49.48K |
| 2025-12-12 | 30.76 | 30.47 | ↓$0.29 (-0.93%) | 30.28 | 30.99 | 36.70K |
| 2025-12-11 | 30.33 | 30.75 | ↑$0.42 (1.39%) | 30.32 | 30.81 | 47.26K |
| 2025-12-10 | 30.11 | 30.63 | ↑$0.52 (1.73%) | 30.11 | 30.80 | 33.86K |
| 2025-12-09 | 30.05 | 30.32 | ↑$0.27 (0.88%) | 30.05 | 30.56 | 27.09K |
| 2025-12-08 | 30.69 | 30.19 | ↓$0.50 (-1.63%) | 30.09 | 30.69 | 40.61K |
| 2025-12-05 | 30.39 | 30.43 | ↑$0.04 (0.13%) | 30.29 | 30.71 | 71.66K |
| 2025-12-04 | 30.68 | 30.70 | ↑$0.02 (0.07%) | 30.29 | 30.70 | 38.68K |
| 2025-12-03 | 30.10 | 30.54 | ↑$0.43 (1.45%) | 30.10 | 30.57 | 50.27K |
| 2025-12-02 | 30.29 | 30.08 | ↓$0.21 (-0.69%) | 30.08 | 30.66 | 36.11K |
| 2025-12-01 | 30.04 | 30.19 | ↑$0.15 (0.50%) | 30.04 | 30.50 | 68.38K |
| 2025-11-28 | 30.23 | 30.68 | ↑$0.45 (1.48%) | 30.20 | 30.73 | 27.63K |
| 2025-11-26 | 29.76 | 30.01 | ↑$0.25 (0.84%) | 29.69 | 30.11 | 103.16K |
| 2025-11-25 | 29.12 | 29.65 | ↑$0.53 (1.82%) | 29.03 | 29.71 | 36.08K |
| 2025-11-24 | 28.87 | 29.32 | ↑$0.45 (1.57%) | 28.86 | 29.37 | 27.79K |
| 2025-11-21 | 28.34 | 28.75 | ↑$0.41 (1.45%) | 28.00 | 28.88 | 47.95K |
| 2025-11-20 | 29.49 | 28.17 | ↓$1.32 (-4.48%) | 28.15 | 29.66 | 49.07K |
| 2025-11-19 | 29.07 | 28.92 | ↓$0.15 (-0.52%) | 28.50 | 29.21 | 54.52K |
| 2025-11-18 | 29.03 | 29.07 | ↑$0.04 (0.14%) | 28.87 | 29.34 | 45.35K |
| 2025-11-17 | 29.96 | 29.34 | ↓$0.62 (-2.07%) | 29.06 | 30.03 | 70.69K |
| 2025-11-14 | 29.99 | 30.17 | ↑$0.18 (0.61%) | 29.84 | 30.72 | 43.62K |
| 2025-11-13 | 31.57 | 30.54 | ↓$1.03 (-3.26%) | 30.43 | 31.57 | 95.36K |
| 2025-11-12 | 32.01 | 31.98 | ↓$0.03 (-0.08%) | 31.79 | 32.20 | 33.23K |
| 2025-11-11 | 32.02 | 32.02 | ↑$0.00 (0.00%) | 31.86 | 32.16 | 31.93K |
| 2025-11-10 | 32.06 | 32.12 | ↑$0.06 (0.19%) | 31.79 | 32.25 | 37.67K |
| 2025-11-07 | 30.94 | 31.44 | ↑$0.50 (1.62%) | 30.48 | 31.46 | 91.65K |
| 2025-11-06 | 32.55 | 31.27 | ↓$1.28 (-3.93%) | 31.27 | 32.55 | 440.55K |
| 2025-11-05 | 32.34 | 32.74 | ↑$0.40 (1.23%) | 32.34 | 32.85 | 30.28K |
| 2025-11-04 | 32.42 | 32.19 | ↓$0.23 (-0.71%) | 32.17 | 32.79 | 93.25K |
Create an account or log in to view more rows.
$FINX more calls coming in
$FINX just added more
$FINX LOL
$FINX longer we hold
more pressure on the shorts
$FINX has just been halted from trading due to volatility.
$FINX Don't hold!!! Buy it
$FINX Shorts talk the talk but cant walk the walk
$FINX gets me every time lol
$FINX Silly Bears tricks are for kids
$FINX bought more