Global X FinTech ETF - FINX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	33.62	33.5	33.5	33.9	33.46	62,700
September 30, 2025	33.99	33.52	33.52	34.13	33.3	87,300
September 29, 2025	33.82	34.08	34.08	34.15	33.62	20,734
September 26, 2025	33.45	33.43	33.43	33.46	32.99	56,100
September 25, 2025	33.55	33.3	33.3	33.71	33.16	52,412
September 24, 2025	34.35	34.1	34.1	34.58	34.06	23,336
September 23, 2025	35.1	34.19	34.19	35.28	34.19	55,500
September 22, 2025	34.87	34.95	34.95	35.03	34.58	44,700
September 19, 2025	35.03	35.11	35.11	35.23	34.91	42,200
September 18, 2025	34.79	34.95	34.95	35.2	34.68	27,600
September 17, 2025	34.44	34.46	34.46	34.72	34	31,600
September 16, 2025	34.44	34.34	34.34	34.44	33.85	62,378
September 15, 2025	33.91	34.19	34.19	34.35	33.91	73,249
September 12, 2025	33.82	33.73	33.73	33.87	33.65	24,093
September 11, 2025	33.67	33.83	33.83	33.92	33.63	23,976
September 10, 2025	34.13	33.47	33.47	34.24	33.36	25,300
September 09, 2025	33.94	34.08	34.08	34.08	33.8	29,537
September 08, 2025	33.6	33.76	33.76	33.82	33.42	32,700
September 05, 2025	33.23	33.58	33.58	33.65	33.22	44,224
September 04, 2025	33.33	33.43	33.43	33.48	32.95	22,400
September 03, 2025	33.41	33.23	33.23	33.41	33.1	29,300
September 02, 2025	33.37	33.36	33.36	33.59	33.1	35,023
August 29, 2025	34.1	33.99	33.99	34.31	33.84	24,033
August 28, 2025	33.62	33.91	33.91	34.09	33.62	50,935
August 27, 2025	33.61	33.63	33.63	33.72	33.38	41,305
August 26, 2025	33.4	33.54	33.54	33.59	33.4	20,955
August 25, 2025	33.7	33.55	33.55	33.89	33.55	44,742
August 22, 2025	32.78	33.99	33.99	34.05	32.74	26,524
August 21, 2025	32.76	32.82	32.82	32.93	32.57	17,506
August 20, 2025	32.93	32.9	32.9	32.98	32.31	46,639
August 19, 2025	33.53	32.9	32.9	33.6	32.88	49,736
August 18, 2025	33.21	33.56	33.56	33.62	33.21	21,000
August 15, 2025	33.15	33.3	33.3	33.38	33.08	28,646
August 14, 2025	33.19	33.23	33.23	33.33	32.9	57,842
August 13, 2025	33.27	33.67	33.67	33.67	33.27	20,900
August 12, 2025	32.66	33.08	33.08	33.09	32.66	42,914
August 11, 2025	32.8	32.53	32.53	33.1	32.53	31,148
August 08, 2025	33.37	32.74	32.74	33.37	32.67	61,922
August 07, 2025	33.69	33.28	33.28	33.9	33.07	31,645
August 06, 2025	33.15	33.34	33.34	33.38	32.87	39,200
August 05, 2025	33.76	33.1	33.1	33.76	32.94	25,900
August 04, 2025	33.09	33.76	33.76	33.76	33.09	75,952
August 01, 2025	33.43	32.88	32.88	33.43	32.54	49,908
July 31, 2025	34.69	34.31	34.31	34.8	34.28	44,065
July 30, 2025	34.51	34.52	34.52	34.87	34.3	113,402
July 29, 2025	35.04	34.61	34.61	35.31	34.52	72,500
July 28, 2025	35.33	35.04	35.04	35.33	35	35,600
July 25, 2025	35.21	35.28	35.28	35.42	34.95	55,128
July 24, 2025	35.16	35.09	35.09	35.35	35.09	29,200
July 23, 2025	35.15	35.26	35.26	35.26	34.49	35,434
July 22, 2025	35.13	35.21	35.21	35.25	34.67	36,707
July 21, 2025	35.33	34.95	34.95	35.55	34.92	56,005
July 18, 2025	35.15	35.03	35.03	35.33	34.73	73,266
July 17, 2025	34.43	35.01	35.01	35.12	34.43	47,934
July 16, 2025	34.16	34.58	34.58	34.62	34.09	29,800
July 15, 2025	34.21	33.88	33.88	34.41	33.88	59,156
July 14, 2025	33.95	34.3	34.3	34.35	33.86	54,747
July 11, 2025	34.51	33.86	33.86	34.62	33.49	43,449
July 10, 2025	34.75	34.67	34.67	34.76	34.37	21,032
July 09, 2025	34.56	34.76	34.76	34.76	34.32	47,700

Global X FinTech ETF (FINX) NASDAQ