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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	10.8	10.8	10.8	10.8	10.68	620
July 02, 2025	10.74	10.66	10.66	10.74	10.64	16
July 01, 2025	10.75	10.61	10.61	10.75	10.55	2,823
June 30, 2025	10.67	10.65	10.65	10.67	10.58	4,025
June 27, 2025	10.53	10.56	10.56	10.63	10.53	8
June 26, 2025	10.49	10.46	10.46	10.49	10.45	185
June 25, 2025	10.55	10.44	10.44	10.57	10.44	1,539
June 24, 2025	10.34	10.46	10.46	10.46	10.26	1,934
June 23, 2025	10.11	10.09	10.09	10.11	10	505
June 20, 2025	10.05	10.08	10.08	10.11	10.04	1,571
June 19, 2025	10.03	9.89	9.89	10.03	9.87	936
June 18, 2025	9.89	10.02	10.02	10.02	7.93	5,610
June 17, 2025	10.04	9.96	9.96	10.04	9.93	327
June 16, 2025	9.91	10.03	10.03	10.06	9.81	24
June 13, 2025	9.88	9.86	9.86	9.88	9.72	8,880

Global X FinTech UCITS ETF (FINX.L) LSE