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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	30.68	30.7	30.7	30.7	30.29	38,734
December 03, 2025	30.1	30.53	30.53	30.57	30.1	50,300
December 02, 2025	30.44	30.08	30.08	30.66	30.05	51,300
December 01, 2025	30.04	30.19	30.19	30.5	30.04	95,949
November 28, 2025	30.23	30.68	30.68	30.73	30.2	30,135
November 26, 2025	29.76	30.01	30.01	30.11	29.69	103,800
November 25, 2025	29.12	29.65	29.65	29.71	29.03	35,345
November 24, 2025	28.86	29.32	29.32	29.37	28.8	34,300
November 21, 2025	28.34	28.75	28.75	28.88	28	57,104
November 20, 2025	29.49	28.17	28.17	29.66	28.13	49,083
November 19, 2025	29.07	28.92	28.92	29.21	28.5	54,600
November 18, 2025	29.03	29.07	29.07	29.34	28.87	45,400
November 17, 2025	29.96	29.34	29.34	30.03	29.06	70,716
November 14, 2025	29.99	30.17	30.17	30.72	29.84	51,806
November 13, 2025	31.57	30.54	30.54	31.57	30.43	95,422
November 12, 2025	32.01	31.99	31.99	32.2	31.78	47,400
November 11, 2025	32.02	32.02	32.02	32.16	31.86	32,000
November 10, 2025	32.06	32.12	32.12	32.27	31.79	37,700
November 07, 2025	30.95	31.44	31.44	31.46	30.48	91,700
November 06, 2025	32.55	31.27	31.27	32.55	31.27	440,546
November 05, 2025	32.34	32.74	32.74	32.85	32.26	35,727
November 04, 2025	32.42	32.19	32.19	32.79	32.17	93,274
November 03, 2025	33.24	33.01	33.01	33.36	32.65	74,900
October 31, 2025	32.88	33.24	33.24	33.39	32.8	247,247
October 30, 2025	33.22	32.7	32.7	33.43	32.66	37,102
October 29, 2025	34.39	33.61	33.61	34.39	33.5	49,400
October 28, 2025	35.27	34.91	34.91	35.32	34.87	45,918
October 27, 2025	35.27	35.21	35.21	35.3	35.06	50,206
October 24, 2025	34.49	34.84	34.84	34.95	34.49	30,900
October 23, 2025	33.77	33.98	33.98	34.15	33.44	51,100
October 22, 2025	34.1	33.49	33.49	34.12	33.11	38,500
October 21, 2025	34.08	34.31	34.31	34.55	34.03	22,400
October 20, 2025	33.63	34.25	34.25	34.37	33.57	38,300
October 17, 2025	32.85	33.37	33.37	33.42	32.78	48,526
October 16, 2025	34.21	33.24	33.24	34.28	33.13	84,605
October 15, 2025	34.41	34.17	34.17	34.65	33.89	45,100
October 14, 2025	33.42	34.21	34.21	34.62	33.01	26,700
October 13, 2025	33.95	34.09	34.09	34.12	33.53	70,600
October 10, 2025	35.17	33.45	33.45	35.58	33.39	55,450
October 09, 2025	35.07	35.12	35.12	35.25	34.8	36,010
October 08, 2025	34.91	35.12	35.12	35.23	34.71	34,447
October 07, 2025	34.97	34.77	34.77	35.21	34.21	27,000
October 06, 2025	34.73	34.76	34.76	34.94	34.46	33,200
October 03, 2025	34.38	34.3	34.3	34.78	34.18	22,130
October 02, 2025	33.76	34.43	34.43	34.46	33.75	25,200
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

Global X FinTech ETF (FINX) NASDAQ