Global X FinTech UCITS ETF - FINX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.46	10.39	10.39	10.48	10.35	1,038
September 25, 2025	10.67	10.5	10.5	10.67	10.48	13,259
September 24, 2025	10.81	10.76	10.76	10.81	10.65	1,231
September 23, 2025	10.91	10.89	10.89	11.03	10.89	11,895
September 22, 2025	11.01	10.83	10.83	11.16	10.83	862
September 19, 2025	10.97	10.95	10.95	11	10.95	861
September 18, 2025	10.91	10.98	10.98	10.98	10.86	1,688
September 17, 2025	10.77	10.81	10.81	10.81	10.72	6,166
September 16, 2025	10.76	10.62	10.62	10.77	10.62	24,885
September 15, 2025	10.6	10.64	10.64	10.64	10.58	1,665
September 12, 2025	10.65	10.55	10.55	10.65	10.55	397
September 11, 2025	10.56	10.56	10.56	10.56	10.47	1,301
September 10, 2025	10.67	10.54	10.54	10.67	10.54	446
September 09, 2025	10.62	10.59	10.59	10.62	10.55	26,152
September 08, 2025	10.55	10.52	10.52	10.56	10.49	27
September 05, 2025	10.55	10.44	10.44	10.55	10.4	1,509
September 04, 2025	10.39	10.42	10.42	10.46	10.34	1,127
September 03, 2025	10.42	10.41	10.41	10.47	10.37	685
September 02, 2025	10.64	10.44	10.44	10.65	10.44	116
September 01, 2025	10.59	10.62	10.62	10.69	10.54	169
August 29, 2025	10.72	10.63	10.63	10.79	10.63	1,218
August 28, 2025	10.55	10.59	10.59	10.64	10.51	9,384
August 27, 2025	10.49	10.51	10.51	10.54	10.48	554
August 26, 2025	10.44	10.46	10.46	10.51	10.44	4,096
August 22, 2025	10.27	10.64	10.64	10.64	10.27	37
August 21, 2025	10.28	10.29	10.29	10.31	10.24	21
August 20, 2025	10.25	10.26	10.26	10.31	10.14	534
August 19, 2025	10.43	10.41	10.41	10.55	10.41	24,182
August 18, 2025	10.5	10.48	10.48	10.5	10.41	99
August 15, 2025	10.44	10.39	10.39	10.46	10.39	315
August 14, 2025	10.52	10.32	10.32	10.52	10.3	1,077
August 13, 2025	10.37	10.46	10.46	10.51	10.37	4,636
August 12, 2025	10.18	10.27	10.27	10.29	10.18	610
August 11, 2025	10.41	10.27	10.27	10.41	10.27	111
August 08, 2025	10.54	10.26	10.26	10.54	10.26	7
August 07, 2025	10.48	10.48	10.48	10.6	10.48	65
August 06, 2025	10.39	10.34	10.34	10.43	10.33	60
August 05, 2025	10.53	10.32	10.32	10.64	10.32	520
August 04, 2025	10.41	10.46	10.46	10.46	10.26	2,582
August 01, 2025	10.58	10.29	10.29	10.58	10.12	2,526
July 31, 2025	10.9	10.83	10.83	10.95	10.79	115
July 30, 2025	10.89	10.89	10.89	10.9	10.75	551
July 29, 2025	11.04	10.88	10.88	11.04	10.88	523
July 28, 2025	11.19	11	11	11.19	11	175
July 25, 2025	11.03	11.01	11.01	11.03	10.92	58
July 24, 2025	11.02	11.03	11.03	11.06	11.01	17
July 23, 2025	11.12	10.93	10.93	11.12	10.93	41
July 22, 2025	10.95	10.95	10.95	10.98	10.92	2,675
July 21, 2025	11.1	11.12	11.12	11.12	11.03	1,010
July 18, 2025	11.1	10.96	10.96	11.1	10.95	606
July 17, 2025	10.85	10.9	10.9	10.91	10.73	184
July 16, 2025	10.65	10.67	10.67	10.74	10.6	599
July 15, 2025	10.81	10.71	10.71	10.81	10.67	6,813
July 14, 2025	10.62	10.73	10.73	10.74	10.5	217
July 11, 2025	10.9	10.76	10.76	10.9	10.76	529
July 10, 2025	10.9	10.86	10.86	10.9	10.83	657
July 09, 2025	10.7	10.8	10.8	10.93	10.7	973
July 08, 2025	10.82	10.8	10.8	10.93	10.8	5,628
July 07, 2025	10.79	10.8	10.8	10.81	10.74	1,859
July 04, 2025	10.81	10.81	10.81	10.81	10.76	85

Global X FinTech UCITS ETF (FINX.L) LSE