FINX - Global X FinTech ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201928.5728.7428.5728.7028.70121,591
May 20, 201928.2628.4228.0328.1928.1973,900
May 17, 201928.5828.8028.4028.5828.58217,100
May 16, 201928.3328.9128.3228.7528.75197,000
May 15, 201927.6728.2427.5628.1828.18137,400
May 14, 201927.5028.0227.4827.8327.83205,500
May 13, 201927.6227.7527.3327.4027.40211,500
May 10, 201927.9628.3327.6528.3228.32141,500
May 09, 201927.7128.0827.5528.0428.04175,000
May 08, 201928.1128.3728.1128.2128.21236,200
May 07, 201928.3828.3827.8928.0628.06111,200
May 06, 201927.9728.6627.7928.6628.66160,700
May 03, 201928.3228.5528.2528.4828.4863,200
May 02, 201928.3028.4428.0028.2628.26134,400
May 01, 201928.7628.7828.4228.4228.42144,000
Apr 30, 201928.7528.9928.7028.8628.86142,100
Apr 29, 201928.6228.7628.6028.6928.6978,200
Apr 26, 201928.4828.6028.3028.6028.6059,400
Apr 25, 201928.4328.5828.3528.4828.48263,700
Apr 24, 201928.6328.7528.4628.6028.60160,700
Apr 23, 201928.1428.5728.1328.5528.55133,000
Apr 22, 201927.9528.2227.8428.2028.20190,800
Apr 18, 201928.1028.1027.7127.9527.95196,400
Apr 17, 201928.3928.3928.0328.1128.11201,900
Apr 16, 201928.4928.4928.1428.2128.21177,200
Apr 15, 201928.4628.4928.3228.3628.36182,200
Apr 12, 201928.4028.4428.3028.3228.3282,400
Apr 11, 201928.2828.4428.1828.2128.21126,700
Apr 10, 201928.2128.3828.1528.2628.26169,000
Apr 09, 201928.1828.2328.0928.1528.15124,000
Apr 08, 201928.2328.3428.0028.3428.34125,400
Apr 05, 201928.1828.3128.1628.2228.22119,300
Apr 04, 201928.3128.3527.8828.1028.10188,600
Apr 03, 201928.3328.5028.2528.3228.32210,300
Apr 02, 201928.1428.2028.0128.1528.15105,100
Apr 01, 201927.9028.1427.8128.0928.09137,300
Mar 29, 201927.6527.7427.5627.6827.6889,600
Mar 28, 201927.4327.6027.2827.5827.5898,500
Mar 27, 201927.4227.5027.0327.3327.33143,800
Mar 26, 201927.2027.4327.1627.3627.36109,100
Mar 25, 201926.7926.8826.6126.7626.76106,900
Mar 22, 201927.4827.5026.9027.0127.01148,900
Mar 21, 201927.0827.6427.0827.6327.63135,300
Mar 20, 201927.4727.4827.0727.2527.25136,200
Mar 19, 201927.3127.4927.2427.4627.46189,000
Mar 18, 201927.4327.4927.0527.1827.18174,400
Mar 15, 201927.2627.4627.2027.3927.39124,500
Mar 14, 201927.3027.3727.2127.3027.30120,400
Mar 13, 201927.1327.4327.0927.2927.29172,100
Mar 12, 201927.0527.2026.9327.1527.15129,900
Mar 11, 201926.6427.1026.6427.1027.10144,100
Mar 08, 201926.2226.6026.1026.6026.6097,500
Mar 07, 201926.7426.7826.3726.4926.49111,900
Mar 06, 201926.8826.9026.5626.6826.68114,000
Mar 05, 201926.8226.9626.6426.9326.93218,400
Mar 04, 201927.3627.4326.5626.8226.82232,200
Mar 01, 201927.1527.2927.0427.2527.25134,600
Feb 28, 201926.8127.0126.7526.9526.95303,800
Feb 27, 201926.7126.9926.6526.9326.93158,700
Feb 26, 201926.8426.8826.6726.8426.84154,100
Feb 25, 201927.0027.0826.8526.9226.92184,300
Feb 22, 201926.2826.7526.2426.6726.67348,200
Feb 21, 201926.3226.3226.0326.0826.08149,500
Feb 20, 201926.5126.5126.2526.3426.34104,200
Feb 19, 201926.3326.5926.3126.5226.52151,500
Feb 15, 201926.1326.2326.0026.1926.19226,400
Feb 14, 201925.8426.0425.7925.9725.9798,700
Feb 13, 201925.8626.0025.7525.8325.83160,200
Feb 12, 201925.7525.8925.6325.8625.8692,500
Feb 11, 201925.5025.6725.4325.4825.4891,300
Feb 08, 201925.0125.3724.9425.3525.35320,500
Feb 07, 201925.2925.4625.1325.3725.37138,900
Feb 06, 201925.6225.8125.5025.6625.66113,800
Feb 05, 201925.5025.7225.5025.7025.70153,500
Feb 04, 201925.0425.4125.0125.3725.37120,200
Feb 01, 201924.8824.9024.6624.8024.80132,300
Jan 31, 201925.0125.2524.9725.0825.08107,600
Jan 30, 201925.0825.2024.5925.0925.09149,900
Jan 29, 201925.3025.3024.9024.9624.96108,600
Jan 28, 201925.4125.4225.1625.4025.4092,000
Jan 25, 201925.4125.6525.3025.6525.65125,900
Jan 24, 201924.7625.1024.7625.1025.10134,300
Jan 23, 201924.6624.8824.4924.7024.7093,200
Jan 22, 201924.6624.7924.3324.4224.42114,300
Jan 18, 201924.4124.8824.3924.8824.88119,000
Jan 17, 201923.8024.3023.8024.1924.1984,900
Jan 16, 201923.6623.9123.6623.8523.8594,200
Jan 15, 201923.2323.5523.2323.5123.5163,800
Jan 14, 201923.1523.3123.0423.2123.2155,400
Jan 11, 201923.4223.4923.2823.4823.4834,300
Jan 10, 201923.2823.4923.1423.4923.4945,100
Jan 09, 201923.3723.4723.1423.3923.39379,100
Jan 08, 201922.9623.1022.8123.0623.06211,100
Jan 07, 201922.4222.7822.3422.6522.6592,000
Jan 04, 201921.7122.4221.7122.3222.3290,400
Jan 03, 201921.8621.9121.3021.3021.3080,500
Jan 02, 201921.8122.2621.8122.1422.1473,100
Dec 31, 201822.0722.2621.9022.0922.09265,400
Dec 28, 201822.1822.2421.8222.0122.01119,100
Dec 28, 20180.04 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...