NASDAQ:FINX
GLOBAL X FINTECH THEMATIC ETF Price (Quote)
$25.32
+0.0200 (+0.0791%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.60 | $27.28 | Friday, 3rd May 2024 FINX stock ended at $25.32. This is 0.0791% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.83% from a day low at $25.26 to a day high of $25.72. |
| 90 days | $23.89 | $27.95 | |
| 52 weeks | $18.17 | $27.95 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 19, 2024 | $26.30 | $26.58 | $26.19 | $26.52 | 58 215 |
| Mar 18, 2024 | $26.56 | $26.82 | $26.52 | $26.72 | 442 122 |
| Mar 15, 2024 | $26.40 | $26.70 | $26.38 | $26.55 | 55 251 |
| Mar 14, 2024 | $27.30 | $27.30 | $26.36 | $26.56 | 53 729 |
| Mar 13, 2024 | $27.00 | $27.60 | $27.00 | $27.30 | 266 927 |
| Mar 12, 2024 | $27.05 | $27.18 | $26.80 | $27.09 | 56 688 |
| Mar 11, 2024 | $27.10 | $27.30 | $26.98 | $27.00 | 342 330 |
| Mar 08, 2024 | $26.84 | $27.56 | $26.84 | $27.18 | 72 828 |
| Mar 07, 2024 | $26.71 | $26.86 | $26.62 | $26.76 | 247 734 |
| Mar 06, 2024 | $26.41 | $26.73 | $26.31 | $26.65 | 57 227 |
| Mar 05, 2024 | $26.60 | $26.78 | $25.98 | $26.05 | 56 265 |
| Mar 04, 2024 | $26.94 | $27.05 | $26.69 | $26.81 | 164 967 |
| Mar 01, 2024 | $26.53 | $26.83 | $26.46 | $26.72 | 125 409 |
| Feb 29, 2024 | $26.60 | $26.80 | $26.29 | $26.50 | 62 193 |
| Feb 28, 2024 | $26.45 | $26.70 | $26.30 | $26.35 | 69 618 |
| Feb 27, 2024 | $26.36 | $26.55 | $26.23 | $26.49 | 78 934 |
| Feb 26, 2024 | $25.52 | $26.30 | $25.52 | $26.16 | 234 547 |
| Feb 23, 2024 | $25.51 | $25.85 | $25.45 | $25.60 | 62 727 |
