U.S. markets closed

Global X FinTech ETF (FINX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
44.38+0.61 (+1.39%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 202146.1046.9445.9846.8546.85229,200
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, 202146.0946.4543.8944.5744.57542,900
Mar 03, 202147.8548.0246.1646.4546.45397,700
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
Jan 27, 202145.8845.9344.9045.1645.16361,400
Jan 26, 202147.5047.5046.6146.7046.70286,500
Jan 25, 202147.7247.9046.3647.2047.20301,000
Jan 22, 202147.3147.6647.2447.3647.36190,700
Jan 21, 202147.9447.9647.4547.6947.69304,500
Jan 20, 202147.2047.6047.1647.4047.40242,700
Jan 19, 202146.4946.8346.2446.6646.66409,100
Jan 15, 202146.0846.2045.5045.7645.76208,200
Jan 14, 202146.0046.4445.8045.8545.85317,900
Jan 13, 202145.7645.9045.5145.5745.57233,800
Jan 12, 202145.7645.8745.4045.8245.82327,600
Jan 11, 202146.0946.1545.6445.8245.82267,500
Jan 08, 202146.8447.0746.3346.8946.89232,400
Jan 07, 202145.7146.2045.7046.1946.19340,400
Jan 06, 202145.8846.3245.6345.8045.80381,200
Jan 05, 202146.3646.8646.3646.6446.64236,500
Jan 04, 202147.1747.2045.8046.3546.35462,500
Dec 31, 202046.7146.7846.4246.7146.71128,400
Dec 30, 202046.4846.7746.4046.6346.63129,700
Dec 29, 202046.9347.0246.0446.3746.37267,800
Dec 28, 202047.4547.4946.4946.7046.70166,500
Dec 24, 202046.9647.0046.7246.9546.95140,900
Dec 23, 202047.5247.5246.7546.8146.81248,800
Dec 22, 202046.7147.0946.6546.9546.95204,500
Dec 21, 202046.3046.5945.6446.4746.47241,100
Dec 18, 202047.1047.1146.6446.9346.93315,400
Dec 17, 202046.7447.1346.7146.9946.99283,400
Dec 16, 202045.8646.1645.6046.1646.16236,600
Dec 15, 202045.2945.5445.1945.4645.46235,100
Dec 14, 202045.1045.3944.8344.9444.94266,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...