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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9.61	9.56	9.56	9.61	9.53	3,776
December 03, 2025	9.53	9.53	9.53	9.53	9.49	166
December 02, 2025	9.47	9.49	9.49	9.53	9.46	27,470
December 01, 2025	9.49	9.49	9.49	9.52	9.4	1,001
November 28, 2025	9.6	9.6	9.6	9.62	9.3	1,139
November 27, 2025	9.43	9.45	9.45	9.45	9.37	427
November 26, 2025	9.37	9.35	9.35	9.37	9.27	262
November 25, 2025	9.17	9.19	9.19	9.19	9.14	1,025
November 24, 2025	8.88	9.11	9.11	9.12	8.88	5,054
November 21, 2025	8.75	8.84	8.84	8.89	8.72	1,784
November 20, 2025	9.24	9.09	9.09	9.24	9.09	1,705
November 19, 2025	9.05	8.96	8.96	9.14	8.93	623
November 18, 2025	9.11	9.1	9.1	9.13	9.06	143
November 17, 2025	9.51	9.28	9.28	9.51	9.26	711
November 14, 2025	9.47	9.59	9.59	9.59	9.2	611
November 13, 2025	9.97	9.67	9.67	9.99	9.67	952
November 12, 2025	10.04	9.96	9.96	10.04	9.96	35
November 11, 2025	10.02	9.97	9.97	10.02	9.97	27,453
November 10, 2025	10.03	9.94	9.94	10.05	9.9	813
November 07, 2025	9.76	9.57	9.57	9.84	9.57	1,011
November 06, 2025	10.22	9.88	9.88	10.25	9.87	296
November 05, 2025	10.07	10.18	10.18	10.18	10.03	286
November 04, 2025	10.19	10.17	10.17	10.21	10.09	746
November 03, 2025	10.4	10.28	10.28	10.46	10.22	917
October 31, 2025	10.58	10.34	10.34	10.58	10.21	2,922
October 30, 2025	10.54	10.39	10.39	10.54	10.37	85
October 29, 2025	11.01	10.64	10.64	11.01	10.64	351
October 28, 2025	11.02	10.99	10.99	11.1	10.96	2,261
October 27, 2025	11.05	11	11	11.09	10.98	1,044
October 24, 2025	10.75	10.89	10.89	10.93	10.67	5,962
October 23, 2025	10.57	10.55	10.55	10.57	10.47	989
October 22, 2025	10.69	10.48	10.48	10.74	10.48	27,616
October 21, 2025	10.65	10.78	10.78	10.78	10.64	10,774
October 20, 2025	10.57	10.72	10.72	10.72	10.52	94
October 17, 2025	10.14	10.28	10.28	10.37	10.06	2,140
October 16, 2025	10.72	10.61	10.61	10.73	10.61	72
October 15, 2025	10.78	10.75	10.75	10.82	10.74	4,065
October 14, 2025	10.53	10.56	10.56	10.56	10.33	21,373
October 13, 2025	10.7	10.55	10.55	10.71	10.51	3,852
October 10, 2025	10.98	10.69	10.69	11.14	10.69	46
October 09, 2025	11.03	10.94	10.94	11.03	10.94	706
October 08, 2025	10.92	10.94	10.94	10.96	10.88	1,165
October 07, 2025	10.89	10.82	10.82	10.96	10.82	23,039
October 06, 2025	10.85	10.88	10.88	10.89	10.79	3,938
October 03, 2025	10.8	10.8	10.8	10.82	10.71	12,046
October 02, 2025	10.54	10.6	10.6	10.61	10.49	2,798
October 01, 2025	10.47	10.53	10.53	10.53	10.47	842
September 30, 2025	10.68	10.45	10.45	10.68	10.44	19,946
September 29, 2025	10.53	10.61	10.61	10.63	10.51	810
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

Global X FinTech UCITS ETF (FINX.L) LSE