Global X FinTech ETF (FINX) NASDAQ

32.88

-1.43(-4.17%)

Updated at August 01 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 01, 202533.4332.8832.8833.4332.5449,908
July 31, 202534.6934.3134.3134.834.2844,065
July 30, 202534.5134.5234.5234.8734.3113,402
July 29, 202535.0434.6134.6135.3134.5272,500
July 28, 202535.3335.0435.0435.333535,600
July 25, 202535.2135.2835.2835.4234.9555,128
July 24, 202535.1635.0935.0935.3535.0929,200
July 23, 202535.1535.2635.2635.2634.4935,434
July 22, 202535.1335.2135.2135.2534.6736,707
July 21, 202535.3334.9534.9535.5534.9256,005
July 18, 202535.1535.0335.0335.3334.7373,266
July 17, 202534.4335.0135.0135.1234.4347,934
July 16, 202534.1634.5834.5834.6234.0929,800
July 15, 202534.2133.8833.8834.4133.8859,156
July 14, 202533.9534.334.334.3533.8654,747
July 11, 202534.5133.8633.8634.6233.4943,449
July 10, 202534.7534.6734.6734.7634.3721,032
July 09, 202534.5634.7634.7634.7634.3247,700
July 08, 202534.7434.4134.4134.934.32133,000
July 07, 202534.234.4334.4334.6434.1735,700
July 03, 202534.4834.5834.5835.4434.27101,378
July 02, 202533.8134.334.334.333.8139,700
July 01, 202534.0233.7733.7734.2233.6619,732
June 30, 202533.9834.2234.2234.2333.8644,128
June 27, 202533.8533.7333.733433.641,529
June 26, 202533.3133.8333.8333.933.2378,600
June 25, 202533.7433.2433.2433.833.1452,010
June 24, 202532.9633.7433.7433.7532.645,240
June 23, 202532.0332.5732.5732.5831.7723,800
June 20, 202532.2732.0932.0932.3832.0233,600
June 18, 202531.832.132.132.2431.5735,300
June 17, 202531.8731.6331.6332.0231.4836,100
June 16, 202531.6232.1632.1632.1931.6229,800
June 13, 202531.4531.2531.2531.6631.1746,447
June 12, 202532.1432.0932.0932.393218,300
June 11, 202532.4532.3432.3432.6932.2421,486
June 10, 202532.4632.4532.4532.4932.218,721
June 09, 202531.3332.4632.4632.6431.3325,326
June 06, 202531.9232.2132.2132.2531.9222,831
June 05, 202531.6831.6331.6332.2431.5236,716
June 04, 202531.3531.6531.6531.6931.3559,748
June 03, 202530.8331.231.231.230.6542,733
June 02, 202530.4630.8630.8630.9130.320,800
May 30, 202530.530.6230.6230.7830.39,614
May 29, 202530.8930.6530.6530.8930.4719,346
May 28, 202530.8930.5930.5930.8930.5438,529
May 27, 202530.6830.9930.9931.0330.6354,500
May 23, 202529.7830.1730.1730.3929.7815,400
May 22, 202529.9130.2930.2930.4429.9116,300
May 21, 202530.3629.9329.9330.6529.9127,883
May 20, 202530.6930.630.630.7430.517,900
May 19, 202530.2630.8530.8530.8930.2617,200
May 16, 202530.3230.7430.7430.7530.328,231
May 15, 202530.6530.2230.2230.7830.124,400
May 14, 202530.7730.7830.7830.9530.6556,214
May 13, 202530.3330.8430.8430.9830.3351,008
May 12, 202529.9330.0730.0730.229.7640,400
May 09, 202529.2229.1629.1629.5729.1219,890
May 08, 202528.8129.1629.1629.428.7967,544
May 07, 202528.3128.4228.4228.5328.1916,678
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved