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 |
| Feb 22, 2024 | $25.10 | $25.41 | $25.07 | $25.38 | 62 506 |
| Feb 21, 2024 | $25.09 | $25.13 | $24.67 | $24.83 | 61 056 |
| Feb 20, 2024 | $25.34 | $25.35 | $25.06 | $25.28 | 68 496 |
| Feb 16, 2024 | $25.90 | $26.00 | $25.55 | $25.71 | 492 430 |
| Feb 15, 2024 | $25.58 | $25.82 | $25.40 | $25.63 | 206 987 |
| Feb 14, 2024 | $24.98 | $25.51 | $24.98 | $25.46 | 76 017 |
| Feb 13, 2024 | $24.70 | $24.83 | $24.40 | $24.60 | 79 551 |
| Feb 12, 2024 | $25.08 | $25.70 | $25.08 | $25.45 | 75 460 |
| Feb 09, 2024 | $25.05 | $25.34 | $24.89 | $25.15 | 94 097 |
| Feb 08, 2024 | $24.55 | $24.96 | $24.53 | $24.89 | 73 396 |
| Feb 07, 2024 | $24.28 | $24.48 | $23.98 | $24.34 | 248 528 |
| Feb 06, 2024 | $23.95 | $24.24 | $23.94 | $24.20 | 59 942 |
| Feb 05, 2024 | $24.25 | $24.25 | $23.89 | $24.03 | 68 312 |
| Feb 02, 2024 | $24.30 | $24.62 | $24.19 | $24.48 | 81 660 |
| Feb 01, 2024 | $24.20 | $24.42 | $23.89 | $24.37 | 64 641 |
| Jan 31, 2024 | $24.46 | $24.76 | $24.08 | $24.11 | 382 761 |
| Jan 30, 2024 | $24.88 | $24.97 | $24.64 | $24.69 | 79 358 |
| Jan 29, 2024 | $24.35 | $24.99 | $24.35 | $24.97 | 58 246 |
| Jan 26, 2024 | $24.13 | $24.47 | $24.13 | $24.35 | 35 394 |
| Jan 25, 2024 | $24.33 | $24.33 | $23.93 | $24.07 | 40 211 |
| Jan 24, 2024 | $24.58 | $24.59 | $24.05 | $24.06 | 47 371 |
| Jan 23, 2024 | $24.35 | $24.47 | $24.15 | $24.30 | 72 733 |
| Jan 22, 2024 | $24.26 | $24.75 | $24.23 | $24.38 | 70 843 |
| Jan 19, 2024 | $23.79 | $24.05 | $23.59 | $24.04 | 105 322 |
| Jan 18, 2024 | $23.86 | $23.98 | $23.54 | $23.73 | 92 252 |
