Global X - FinTech UCITS ETF (FINX.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
FINX.L Historical Return
If you invested $1000 in Global X FinTech UCITS ETF (FINX.L) since IPO date, it would be worth $528.45 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,074.02, while $1000 invested 1 year ago would be worth $760.85. This corresponds to total returns of -47.15%, 7.4%, -23.91%, respectively, with annualized returns of -12.66%, 2.41%, -23.91%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
FINX.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 8.21 | 7.96 | 7.96 | 8.21 | 7.93 | 54 |
| July 30, 2026 | 8.09 | 8.07 | 8.07 | 8.11 | 8.07 | 871 |
| July 29, 2026 | 8.2 | 8.11 | 8.11 | 8.2 | 8.11 | 26,350 |
| July 28, 2026 | 8.04 | 8.22 | 8.22 | 8.22 | 8.02 | 32,848 |
| July 27, 2026 | 8.02 | 8.02 | 8.02 | 8.03 | 8 | 118 |
| July 24, 2026 | 7.9 | 7.97 | 7.97 | 7.97 | 7.86 | 920 |
| July 23, 2026 | 8.04 | 7.85 | 7.85 | 8.04 | 7.85 | 1,791 |
| July 22, 2026 | 8.13 | 8.09 | 8.09 | 8.17 | 8.07 | 4,620 |
| July 21, 2026 | 8.13 | 8.21 | 8.21 | 8.21 | 8.08 | 1,245 |
| July 20, 2026 | 7.95 | 8.07 | 8.07 | 8.07 | 7.93 | 49 |
| July 17, 2026 | 8.03 | 7.92 | 7.92 | 8.04 | 7.92 | 308 |
| July 16, 2026 | 8.22 | 8.19 | 8.19 | 8.31 | 8.17 | 6,734 |
| July 15, 2026 | 8.15 | 8.25 | 8.25 | 8.38 | 8.12 | 1,976 |
| July 14, 2026 | 8 | 8 | 8 | 8.02 | 7.94 | 32 |
| July 13, 2026 | 7.98 | 8.07 | 8.07 | 8.07 | 7.98 | 14,015 |
| July 10, 2026 | 8.08 | 8.07 | 8.07 | 8.17 | 8.07 | 388 |
| July 09, 2026 | 7.99 | 8.03 | 8.03 | 8.05 | 7.92 | 1,731 |
| July 08, 2026 | 8.04 | 7.82 | 7.82 | 8.05 | 7.82 | 3,737 |
| July 07, 2026 | 8.17 | 8.13 | 8.13 | 8.26 | 8.1 | 5,352 |
| July 06, 2026 | 8.12 | 8.17 | 8.17 | 8.18 | 8.02 | 9,549 |
| July 03, 2026 | 8.12 | 8.1 | 8.1 | 8.13 | 8.1 | 720 |
| July 02, 2026 | 7.96 | 8.07 | 8.07 | 8.22 | 7.96 | 29 |
| July 01, 2026 | 7.78 | 8.03 | 8.03 | 8.03 | 7.76 | 4,425 |
| June 30, 2026 | 7.87 | 7.76 | 7.76 | 7.92 | 7.72 | 32,002 |
| June 29, 2026 | 7.89 | 7.82 | 7.82 | 7.9 | 7.82 | 21 |
| June 26, 2026 | 7.53 | 7.73 | 7.73 | 7.73 | 7.49 | 13 |
| June 25, 2026 | 7.73 | 7.59 | 7.59 | 7.73 | 7.59 | 1,340 |
| June 24, 2026 | 7.68 | 7.79 | 7.79 | 7.79 | 7.66 | 523 |
| June 23, 2026 | 7.52 | 7.64 | 7.64 | 7.64 | 7.48 | 23,640 |
| June 22, 2026 | 7.89 | 7.76 | 7.76 | 7.97 | 7.75 | 1,556 |
| June 19, 2026 | 7.83 | 7.83 | 7.83 | 7.86 | 7.81 | 1,949 |
| June 18, 2026 | 7.84 | 7.82 | 7.82 | 7.88 | 7.74 | 310 |
| June 17, 2026 | 7.92 | 8.02 | 8.02 | 8.02 | 7.86 | 2,385 |
| June 16, 2026 | 7.81 | 7.85 | 7.85 | 7.91 | 7.81 | 27,730 |
| June 15, 2026 | 7.82 | 7.87 | 7.87 | 7.88 | 7.77 | 3,180 |
| June 12, 2026 | 7.52 | 7.64 | 7.64 | 7.68 | 7.51 | 1,246 |
| June 11, 2026 | 7.4 | 7.36 | 7.36 | 7.43 | 7.34 | 1,049 |
| June 10, 2026 | 7.42 | 7.43 | 7.43 | 7.53 | 7.35 | 2,457 |
| June 09, 2026 | 7.55 | 7.4 | 7.4 | 7.68 | 7.4 | 29,402 |
| June 08, 2026 | 7.46 | 7.57 | 7.57 | 7.59 | 7.44 | 1,142 |
| June 05, 2026 | 7.72 | 7.46 | 7.46 | 7.81 | 7.46 | 18,656 |
| June 04, 2026 | 7.65 | 7.91 | 7.91 | 7.91 | 7.65 | 252,151 |
| June 03, 2026 | 8.11 | 7.74 | 7.74 | 8.11 | 7.74 | 7,325 |
| June 02, 2026 | 8.42 | 8.1 | 8.1 | 8.42 | 8.1 | 32,946 |
| June 01, 2026 | 8.21 | 8.35 | 8.35 | 8.35 | 8.2 | 3,795 |
| May 29, 2026 | 8.08 | 8.24 | 8.24 | 8.24 | 8.06 | 10,466 |
| May 28, 2026 | 7.8 | 7.96 | 7.96 | 7.98 | 7.78 | 1,472 |
| May 27, 2026 | 7.83 | 7.87 | 7.87 | 7.89 | 7.81 | 2,904 |
| May 26, 2026 | 7.91 | 7.85 | 7.85 | 7.91 | 7.84 | 2,152 |
| May 22, 2026 | 7.86 | 7.8 | 7.8 | 7.87 | 7.79 | 76 |
| May 21, 2026 | 7.83 | 7.74 | 7.74 | 7.83 | 7.72 | 29,409 |
| May 20, 2026 | 7.82 | 7.88 | 7.88 | 7.91 | 7.73 | 34,773 |
| May 19, 2026 | 7.81 | 7.78 | 7.78 | 7.88 | 7.75 | 4,958 |
| May 18, 2026 | 7.74 | 7.8 | 7.8 | 7.92 | 7.71 | 10,175 |
| May 15, 2026 | 7.89 | 7.83 | 7.83 | 7.95 | 7.82 | 1,261 |
| May 14, 2026 | 7.89 | 7.97 | 7.97 | 7.97 | 7.81 | 2,161 |
| May 13, 2026 | 8.06 | 7.87 | 7.87 | 8.11 | 7.86 | 1,636 |
| May 12, 2026 | 8.09 | 7.95 | 7.95 | 8.09 | 7.95 | 644 |
| May 11, 2026 | 8.13 | 8.12 | 8.12 | 8.13 | 8.01 | 2,521 |
| May 08, 2026 | 8.17 | 8.04 | 8.04 | 8.19 | 7.95 | 241 |
AD
