U.S. markets close in 2 hours 14 minutes

Global X FinTech ETF (FINX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
47.70+0.38 (+0.81%)
As of 1:43PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202147.3847.7346.8547.6947.69103,593
Jun 18, 202147.0347.4746.9447.3147.31180,700
Jun 17, 202146.2447.2146.2447.0647.06266,900
Jun 16, 202146.4046.7145.7746.3846.38151,700
Jun 15, 202146.7346.7346.2846.4246.42104,200
Jun 14, 202146.2646.6646.2646.6646.66122,400
Jun 11, 202145.9746.2445.9146.2446.24125,600
Jun 10, 202145.3745.9145.3345.8445.84122,300
Jun 09, 202145.7545.9245.3145.3345.33118,000
Jun 08, 202145.5745.7145.1945.5845.5885,900
Jun 07, 202145.2545.3845.1045.3245.32116,500
Jun 04, 202145.0445.3345.0445.3045.30120,400
Jun 03, 202145.0645.1344.6144.7344.73229,600
Jun 02, 202144.8845.4444.8545.2645.26298,000
Jun 01, 202145.4045.6144.8845.2445.24655,700
May 28, 202145.1545.4045.0745.1445.14159,800
May 27, 202145.0345.1944.6145.0745.07186,800
May 26, 202144.9545.0944.7645.0245.02134,600
May 25, 202144.6144.9744.5644.6644.66200,000
May 24, 202144.0544.4644.0044.3644.36266,600
May 21, 202144.0044.2243.6243.7043.70159,100
May 20, 202142.9343.8042.9343.7043.70289,200
May 19, 202141.6142.4041.4242.3942.39172,100
May 18, 202142.2842.9742.2542.4442.44127,200
May 17, 202142.1142.3641.7842.1842.18286,500
May 14, 202141.4742.3841.3642.2842.28144,700
May 13, 202141.5541.9040.6341.1841.18247,300
May 12, 202142.1442.6341.4141.4541.45451,000
May 11, 202141.7943.0041.3542.8042.80345,900
May 10, 202144.3844.3843.0143.0843.08167,200
May 07, 202144.3844.7944.2144.3844.38119,000
May 06, 202144.2544.2543.1543.7743.77170,100
May 05, 202145.0245.1244.1744.3844.38124,700
May 04, 202145.6545.7544.3144.6344.63212,200
May 03, 202146.7446.8746.2146.3446.34155,800
Apr 30, 202146.8747.1346.5046.5246.52171,400
Apr 29, 202148.3948.3947.1447.5947.59130,100
Apr 28, 202148.0048.2047.6747.9447.94114,300
Apr 27, 202148.3248.3547.8647.9147.91380,500
Apr 26, 202147.8648.5547.8448.4848.48146,900
Apr 23, 202147.1447.8847.1447.8247.82199,600
Apr 22, 202147.1047.7946.8447.1147.11216,900
Apr 21, 202146.3446.9946.1346.9346.93128,800
Apr 20, 202147.1047.3046.3646.6846.68129,700
Apr 19, 202147.5247.8146.8247.0747.07140,100
Apr 16, 202148.2048.2447.6147.9347.93140,900
Apr 15, 202147.7648.2147.6048.1048.10293,300
Apr 14, 202148.2648.4147.3147.4747.47236,200
Apr 13, 202147.5348.0647.5348.0048.00225,500
Apr 12, 202147.3347.3446.7647.2747.27162,200
Apr 09, 202147.0347.4846.8747.4247.42149,700
Apr 08, 202146.6247.1946.6247.1447.14237,300
Apr 07, 202146.2146.6646.1346.3046.30223,300
Apr 06, 202145.7046.3045.5346.2146.21196,900
Apr 05, 202145.8645.8645.3145.6645.66212,300
Apr 01, 202144.9045.5244.7945.3645.36168,500
Mar 31, 202143.6444.3643.5644.1344.13125,900
Mar 30, 202142.9343.3442.6043.1943.19108,900
Mar 29, 202143.6443.8142.7443.1843.18187,900
Mar 26, 202143.8644.2343.2044.1044.10141,800
Mar 25, 202143.1143.6742.7043.6143.61179,300
Mar 24, 202144.8245.0943.6543.7243.72135,600
Mar 23, 202145.2545.3544.5444.6944.69107,200
Mar 22, 202145.2345.4945.0545.2545.25324,100
Mar 19, 202144.9345.3744.5045.0545.05198,100
Mar 18, 202145.7745.9344.5244.5744.57303,900
Mar 17, 202146.0246.8245.5546.6546.65138,400
Mar 16, 202147.0847.2046.0846.3746.37332,700
Mar 15, 202146.5146.6346.0546.6146.61396,200
Mar 12, 202146.0146.6845.5146.5746.57201,700
Mar 11, 202146.1046.9445.9846.8546.85230,000
Mar 10, 202145.7045.9944.8745.1845.18537,200
Mar 09, 202144.5345.3844.5045.1045.10328,400
Mar 08, 202144.6444.9843.3443.4243.42294,900
Mar 05, 202145.0045.0142.3544.7144.71651,000
Mar 04, 202146.0946.4543.8944.5744.57543,400
Mar 03, 202147.8548.0246.1646.4546.45398,400
Mar 02, 202148.8448.8948.0448.2248.22546,300
Mar 01, 202148.1748.8247.9548.7248.72214,700
Feb 26, 202147.4147.5446.3347.0647.06665,700
Feb 25, 202149.3649.5247.2747.5147.51434,900
Feb 24, 202149.0649.5548.2849.3749.37280,200
Feb 23, 202149.1449.8447.7549.6849.68437,500
Feb 22, 202151.2651.3450.5150.5150.51326,100
Feb 19, 202151.9352.2851.7651.8951.89250,000
Feb 18, 202151.2951.5750.6751.4951.49329,000
Feb 17, 202152.0152.1450.9051.5751.57387,700
Feb 16, 202152.8252.8752.0852.5352.53375,900
Feb 12, 202151.7552.1951.5652.1752.17190,800
Feb 11, 202151.8252.1651.5151.8251.82268,000
Feb 10, 202151.3751.6950.7351.5051.50408,800
Feb 09, 202150.4850.8550.1350.7250.72436,900
Feb 08, 202150.3150.8350.2750.7750.77467,800
Feb 05, 202149.0049.9849.0049.8349.83407,500
Feb 04, 202147.9448.7947.8148.7148.71343,300
Feb 03, 202147.7247.7247.0747.4047.40291,200
Feb 02, 202147.0747.5547.0747.4747.47366,600
Feb 01, 202145.5146.5045.5146.4046.40293,000
Jan 29, 202145.6045.7944.6545.0045.00287,100
Jan 28, 202145.2846.0545.2245.7645.76226,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...