Global X FinTech UCITS ETF (FINX.L) LSE

10.55

+0.113(+1.08%)

Updated at September 08 08:25AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202510.5510.4410.4410.5510.41,509
September 04, 202510.3910.4210.4210.4610.341,127
September 03, 202510.4210.4110.4110.4710.37685
September 02, 202510.6410.4410.4410.6510.44116
September 01, 202510.5910.6210.6210.6910.54169
August 29, 202510.7210.6310.6310.7910.631,218
August 28, 202510.5510.5910.5910.6410.519,384
August 27, 202510.4910.5110.5110.5410.48554
August 26, 202510.4410.4610.4610.5110.444,096
August 22, 202510.2710.6410.6410.6410.2737
August 21, 202510.2810.2910.2910.3110.2421
August 20, 202510.2510.2610.2610.3110.14534
August 19, 202510.4310.4110.4110.5510.4124,182
August 18, 202510.510.4810.4810.510.4199
August 15, 202510.4410.3910.3910.4610.39315
August 14, 202510.5210.3210.3210.5210.31,077
August 13, 202510.3710.4610.4610.5110.374,636
August 12, 202510.1810.2710.2710.2910.18610
August 11, 202510.4110.2710.2710.4110.27111
August 08, 202510.5410.2610.2610.5410.267
August 07, 202510.4810.4810.4810.610.4865
August 06, 202510.3910.3410.3410.4310.3360
August 05, 202510.5310.3210.3210.6410.32520
August 04, 202510.4110.4610.4610.4610.262,582
August 01, 202510.5810.2910.2910.5810.122,526
July 31, 202510.910.8310.8310.9510.79115
July 30, 202510.8910.8910.8910.910.75551
July 29, 202511.0410.8810.8811.0410.88523
July 28, 202511.19111111.1911175
July 25, 202511.0311.0111.0111.0310.9258
July 24, 202511.0211.0311.0311.0611.0117
July 23, 202511.1210.9310.9311.1210.9341
July 22, 202510.9510.9510.9510.9810.922,675
July 21, 202511.111.1211.1211.1211.031,010
July 18, 202511.110.9610.9611.110.95606
July 17, 202510.8510.910.910.9110.73184
July 16, 202510.6510.6710.6710.7410.6599
July 15, 202510.8110.7110.7110.8110.676,813
July 14, 202510.6210.7310.7310.7410.5217
July 11, 202510.910.7610.7610.910.76529
July 10, 202510.910.8610.8610.910.83657
July 09, 202510.710.810.810.9310.7973
July 08, 202510.8210.810.810.9310.85,628
July 07, 202510.7910.810.810.8110.741,859
July 04, 202510.8110.8110.8110.8110.7685
July 03, 202510.810.810.810.810.68620
July 02, 202510.7410.6610.6610.7410.6416
July 01, 202510.7510.6110.6110.7510.552,823
June 30, 202510.6710.6510.6510.6710.584,025
June 27, 202510.5310.5610.5610.6310.538
June 26, 202510.4910.4610.4610.4910.45185
June 25, 202510.5510.4410.4410.5710.441,539
June 24, 202510.3410.4610.4610.4610.261,934
June 23, 202510.1110.0910.0910.1110505
June 20, 202510.0510.0810.0810.1110.041,571
June 19, 202510.039.899.8910.039.87936
June 18, 20259.8910.0210.0210.027.935,610
June 17, 202510.049.969.9610.049.93327
June 16, 20259.9110.0310.0310.069.8124
June 13, 20259.889.869.869.889.728,880