NASDAQ:FINX
GLOBAL X FINTECH THEMATIC ETF Price (Quote)
$25.84
-0.200 (-0.768%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.96 | $27.95 | Wednesday, 24th Apr 2024 FINX stock ended at $25.84. This is 0.768% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.51% from a day low at $25.74 to a day high of $26.13. |
| 90 days | $23.89 | $27.95 | |
| 52 weeks | $18.17 | $27.95 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $26.13 | $26.13 | $25.74 | $25.84 | 21 274 |
| Apr 23, 2024 | $25.52 | $26.10 | $25.52 | $26.04 | 49 380 |
| Apr 22, 2024 | $25.18 | $25.54 | $25.04 | $25.48 | 44 584 |
| Apr 19, 2024 | $25.04 | $25.22 | $24.96 | $24.98 | 49 305 |
| Apr 18, 2024 | $25.23 | $25.50 | $25.07 | $25.15 | 27 736 |
| Apr 17, 2024 | $25.36 | $25.49 | $25.01 | $25.18 | 27 082 |
| Apr 16, 2024 | $25.33 | $25.37 | $25.00 | $25.21 | 67 551 |
| Apr 15, 2024 | $26.21 | $26.30 | $25.40 | $25.40 | 105 010 |
| Apr 12, 2024 | $26.42 | $26.42 | $25.88 | $25.96 | 56 665 |
| Apr 11, 2024 | $26.59 | $26.74 | $26.28 | $26.73 | 57 632 |
| Apr 10, 2024 | $26.43 | $26.79 | $26.39 | $26.50 | 80 498 |
| Apr 09, 2024 | $27.14 | $27.25 | $26.93 | $27.09 | 22 719 |
| Apr 08, 2024 | $26.84 | $27.15 | $26.84 | $27.09 | 31 874 |
| Apr 05, 2024 | $26.38 | $26.83 | $26.30 | $26.64 | 27 023 |
| Apr 04, 2024 | $27.13 | $27.28 | $26.51 | $26.51 | 49 345 |
| Apr 03, 2024 | $26.75 | $27.07 | $26.75 | $26.94 | 47 296 |
| Apr 02, 2024 | $26.82 | $26.97 | $26.67 | $26.95 | 53 353 |
| Apr 01, 2024 | $27.83 | $27.95 | $27.30 | $27.30 | 43 088 |
| Mar 28, 2024 | $27.73 | $27.93 | $27.65 | $27.86 | 25 321 |
| Mar 27, 2024 | $27.92 | $27.92 | $27.41 | $27.64 | 48 182 |
| Mar 26, 2024 | $27.45 | $27.75 | $27.45 | $27.47 | 24 796 |
| Mar 25, 2024 | $27.20 | $27.56 | $27.03 | $27.47 | 30 514 |
| Mar 22, 2024 | $27.44 | $27.63 | $27.16 | $27.16 | 37 614 |
| Mar 21, 2024 | $27.45 | $27.85 | $27.43 | $27.60 | 88 259 |
| Mar 20, 2024 | $26.55 | $27.34 | $26.55 | $27.29 | 41 609 |
