Global X FinTech ETF (FINX) Historical Stock Data
25.78 ↑0.39 (1.54%)
As of April 26, 2024, 3:22pm EST.
Historical Data
In the past 30 trading days, FINX is up 0.02% a day on average. There have been 18 days where Global X FinTech ETF closed green and 12 days where FINX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-25 | 27.20 | 27.47 | ↑$0.27 (0.99%) | 27.03 | 27.56 | 30.51K |
| 2024-03-22 | 27.44 | 27.16 | ↓$0.28 (-1.02%) | 27.16 | 27.63 | 37.61K |
| 2024-03-21 | 27.45 | 27.60 | ↑$0.15 (0.55%) | 27.43 | 27.85 | 88.26K |
| 2024-03-20 | 26.55 | 27.29 | ↑$0.74 (2.79%) | 26.55 | 27.34 | 41.61K |
| 2024-03-19 | 26.35 | 26.52 | ↑$0.17 (0.66%) | 26.19 | 26.58 | 58.22K |
| 2024-03-18 | 26.56 | 26.72 | ↑$0.16 (0.60%) | 26.52 | 26.82 | 442.12K |
| 2024-03-15 | 26.40 | 26.55 | ↑$0.15 (0.57%) | 26.38 | 26.70 | 55.25K |
Create an account or log in to view more rows.
$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!
$FINX lmfao
lfg babies