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 |
| Jan 17, 2024 | $23.56 | $23.79 | $23.48 | $23.78 | 143 545 |
| Jan 16, 2024 | $23.98 | $24.18 | $23.82 | $23.99 | 517 583 |
| Jan 12, 2024 | $24.60 | $24.72 | $24.24 | $24.28 | 45 113 |
| Jan 11, 2024 | $24.92 | $25.10 | $24.30 | $24.58 | 90 305 |
| Jan 10, 2024 | $24.61 | $24.87 | $24.44 | $24.75 | 122 307 |
| Jan 09, 2024 | $24.78 | $24.99 | $24.65 | $24.68 | 49 840 |
| Jan 08, 2024 | $24.34 | $25.00 | $24.34 | $25.00 | 115 694 |
| Jan 05, 2024 | $24.11 | $24.45 | $24.11 | $24.20 | 25 910 |
| Jan 04, 2024 | $24.10 | $24.42 | $23.97 | $24.21 | 51 793 |
| Jan 03, 2024 | $24.17 | $24.38 | $24.06 | $24.11 | 107 741 |
| Jan 02, 2024 | $25.51 | $25.51 | $24.76 | $24.81 | 334 867 |
| Dec 29, 2023 | $26.00 | $26.12 | $25.44 | $25.57 | 91 382 |
| Dec 28, 2023 | $25.94 | $26.19 | $25.93 | $26.08 | 86 208 |
| Dec 27, 2023 | $25.73 | $26.15 | $25.73 | $26.08 | 276 141 |
| Dec 26, 2023 | $25.54 | $25.83 | $25.53 | $25.71 | 94 183 |
| Dec 22, 2023 | $25.39 | $25.74 | $25.39 | $25.64 | 96 973 |
| Dec 21, 2023 | $25.20 | $25.45 | $25.11 | $25.38 | 69 448 |
| Dec 20, 2023 | $25.35 | $25.73 | $24.88 | $24.88 | 120 713 |
| Dec 19, 2023 | $24.87 | $25.41 | $24.87 | $25.38 | 181 456 |
| Dec 18, 2023 | $24.37 | $24.90 | $24.37 | $24.75 | 475 949 |
| Dec 15, 2023 | $24.71 | $24.79 | $24.39 | $24.47 | 79 822 |
| Dec 14, 2023 | $24.62 | $25.11 | $24.43 | $24.71 | 146 884 |
| Dec 13, 2023 | $23.52 | $24.49 | $23.39 | $24.38 | 89 540 |
| Dec 12, 2023 | $23.47 | $23.65 | $23.37 | $23.60 | 75 074 |
| Dec 11, 2023 | $23.43 | $23.59 | $23.41 | $23.49 | 52 625 |
