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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.68	23.81	23.81	24.15	23.67	95,902
February 19, 2026	23.7	23.84	23.84	23.84	23.52	35,200
February 18, 2026	23.57	23.89	23.89	24.15	23.54	58,108
February 17, 2026	23.25	23.46	23.46	23.57	23.09	138,100
February 13, 2026	22.93	23.32	23.32	23.46	22.81	64,044
February 12, 2026	24	22.81	22.81	24	22.65	221,019
February 11, 2026	25.02	24.17	24.17	25.02	24	46,544
February 10, 2026	25.06	25.12	25.12	25.58	25.06	52,145
February 09, 2026	24.61	25.04	25.04	25.16	24.51	109,800
February 06, 2026	24.06	24.7	24.7	24.73	24.06	113,428
February 05, 2026	24.31	23.66	23.66	24.63	23.58	172,808
February 04, 2026	24.87	24.64	24.64	24.87	24.13	636,988
February 03, 2026	26.12	25.01	25.01	26.12	24.71	130,214
February 02, 2026	26.6	26.63	26.63	26.87	26.5	48,810
January 30, 2026	27.39	26.78	26.78	27.39	26.65	89,113
January 29, 2026	28.03	27.45	27.45	28.03	27.22	155,408
January 28, 2026	28.68	28.27	28.27	28.85	28.16	49,821
January 27, 2026	28.77	28.68	28.68	28.88	28.46	153,450
January 26, 2026	29.01	28.87	28.87	29.17	28.87	80,092
January 23, 2026	28.98	29.06	29.06	29.36	28.87	72,900
January 22, 2026	28.81	29.03	29.03	29.1	28.81	191,540
January 21, 2026	28.49	28.61	28.61	28.91	28.27	34,704
January 20, 2026	28.55	28.4	28.4	28.96	28.36	75,900
January 16, 2026	29.02	29.14	29.14	29.35	28.9	100,017
January 15, 2026	29.55	29.01	29.01	29.55	29	64,611
January 14, 2026	29.71	29.61	29.61	29.85	29.39	187,300
January 13, 2026	30.11	29.84	29.82	30.33	29.63	75,655
January 12, 2026	30.15	30.2	30.2	30.34	29.83	32,428
January 09, 2026	30.55	30.42	30.42	30.6	30.17	34,218
January 08, 2026	30.22	30.48	30.48	30.78	30.15	77,700
January 07, 2026	30.57	30.45	30.45	30.57	30.24	40,900
January 06, 2026	30.52	30.59	30.59	30.64	30.2	116,818
January 05, 2026	29.68	30.48	30.48	30.7	29.55	233,500
January 02, 2026	29.62	29.48	29.48	29.66	29.1	36,244
December 31, 2025	29.66	29.43	29.43	29.75	29.43	56,600
December 30, 2025	29.91	29.75	29.75	30.02	29.72	96,600
December 29, 2025	30.1	30.13	29.96	30.39	30.01	80,700
December 26, 2025	30.48	30.29	30.29	30.49	30.16	17,786
December 24, 2025	30.27	30.45	30.45	30.5	30.27	15,523
December 23, 2025	30.57	30.37	30.37	30.6	30.25	35,807
December 22, 2025	30.44	30.62	30.62	30.84	30.43	68,800
December 19, 2025	30.14	30.32	30.32	30.38	30.09	32,900
December 18, 2025	30.04	29.99	29.99	30.33	29.88	62,421
December 17, 2025	30.04	29.55	29.55	30.6	29.46	75,504
December 16, 2025	29.58	29.98	29.98	30.06	29.58	99,100
December 15, 2025	30.59	29.63	29.63	30.59	29.55	49,500
December 12, 2025	30.76	30.47	30.47	30.99	30.25	58,607
December 11, 2025	30.36	30.75	30.75	30.81	30.32	60,108
December 10, 2025	30.11	30.63	30.63	30.8	30.11	43,201
December 09, 2025	30.05	30.32	30.32	30.56	30.05	35,100
December 08, 2025	30.5	30.19	30.19	30.69	30.09	40,630
December 05, 2025	30.39	30.43	30.43	30.71	30.29	71,700
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

Global X FinTech ETF (FINX) NASDAQ