Global X FinTech ETF (FINX) Historical Stock Data

26.05 ↓0.81 (-3.02%)
As of Market Close on August 17th, 2022.

Historical Data

In the past 30 trading days, FINX is up 0.54% a day on average. There have been 19 days where Global X FinTech ETF closed green and 11 days where FINX closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1726.3726.05↓$0.32 (-1.21%)25.8826.40216.01K
2022-08-1626.7726.86↑$0.09 (0.34%)26.2727.0489.60K
2022-08-1526.7526.98↑$0.23 (0.86%)26.6627.0786.52K
2022-08-1226.6626.99↑$0.33 (1.24%)26.4827.05224.24K
2022-08-1127.1926.45↓$0.74 (-2.72%)26.3427.40176.61K
2022-08-1026.3826.70↑$0.32 (1.21%)26.2526.72232.68K
2022-08-0925.8525.50↓$0.35 (-1.35%)25.3925.90233.51K
2022-08-0826.0526.12↑$0.07 (0.27%)25.9826.61342.92K
2022-08-0525.2525.74↑$0.49 (1.94%)25.1626.13388.62K
2022-08-0426.1925.94↓$0.25 (-0.95%)25.7026.30214.36K
2022-08-0325.0425.88↑$0.84 (3.35%)25.0425.92346.26K
2022-08-0224.1024.57↑$0.47 (1.95%)24.0724.77413.90K
2022-08-0124.0924.38↑$0.29 (1.20%)23.8724.62798.04K
2022-07-2924.0724.37↑$0.30 (1.25%)23.8624.38296.99K
2022-07-2823.8724.16↑$0.29 (1.21%)23.4024.17176.16K
2022-07-2723.2523.87↑$0.62 (2.67%)23.1823.98326.71K
2022-07-2623.0422.60↓$0.44 (-1.91%)22.5423.04260.23K
2022-07-2523.6123.40↓$0.21 (-0.89%)23.2523.68135.46K
2022-07-2224.1723.60↓$0.57 (-2.36%)23.4324.43174.99K
2022-07-2123.7024.12↑$0.42 (1.77%)23.7024.17433K
2022-07-2023.1523.80↑$0.65 (2.81%)23.1523.88154.54K
2022-07-1922.5923.10↑$0.51 (2.26%)22.4023.12151.63K
2022-07-1822.5322.23↓$0.30 (-1.33%)22.1422.84229.53K
2022-07-1521.7521.99↑$0.24 (1.10%)21.5222.06165.10K
2022-07-1421.3721.36↓$0.01 (-0.05%)20.9521.50209.87K
2022-07-1321.3721.67↑$0.30 (1.40%)21.1421.8071.71K
2022-07-1221.8521.83↓$0.02 (-0.09%)21.7222.2692.46K
2022-07-1122.1521.88↓$0.27 (-1.22%)21.7922.28449.82K
2022-07-0822.3322.57↑$0.24 (1.07%)22.1422.81151.36K
2022-07-0722.1522.66↑$0.51 (2.30%)22.1122.71129.96K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$FINX we had no volume for days before the last big rip

0 Like Report
turkeyday33

$FINX man this will be good in coming weeks

0 Like Report