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 |
| Dec 08, 2023 | $23.10 | $23.62 | $23.10 | $23.57 | 139 416 |
| Dec 07, 2023 | $23.10 | $23.22 | $22.94 | $23.22 | 139 954 |
| Dec 06, 2023 | $23.35 | $23.50 | $23.02 | $23.05 | 97 356 |
| Dec 05, 2023 | $23.00 | $23.18 | $22.91 | $23.02 | 71 459 |
| Dec 04, 2023 | $23.00 | $23.29 | $22.94 | $23.16 | 69 248 |
| Dec 01, 2023 | $22.19 | $23.08 | $22.10 | $23.00 | 109 501 |
| Nov 30, 2023 | $22.46 | $22.46 | $22.16 | $22.32 | 67 175 |
| Nov 29, 2023 | $22.34 | $22.68 | $22.34 | $22.40 | 47 944 |
| Nov 28, 2023 | $21.69 | $22.22 | $21.69 | $22.19 | 71 173 |
| Nov 27, 2023 | $21.43 | $21.81 | $21.43 | $21.78 | 57 624 |
| Nov 24, 2023 | $21.29 | $21.59 | $21.29 | $21.59 | 20 698 |
| Nov 22, 2023 | $21.22 | $21.38 | $21.20 | $21.35 | 66 053 |
| Nov 21, 2023 | $21.32 | $21.32 | $21.07 | $21.13 | 33 807 |
| Nov 20, 2023 | $21.01 | $21.38 | $21.01 | $21.32 | 37 456 |
| Nov 17, 2023 | $20.87 | $21.07 | $20.87 | $21.04 | 57 025 |
| Nov 16, 2023 | $21.01 | $21.02 | $20.68 | $20.79 | 48 980 |
| Nov 15, 2023 | $20.78 | $21.25 | $20.78 | $21.07 | 49 263 |
| Nov 14, 2023 | $20.51 | $20.86 | $20.51 | $20.78 | 46 199 |
| Nov 13, 2023 | $19.80 | $20.09 | $19.79 | $20.02 | 61 113 |
| Nov 10, 2023 | $19.77 | $19.92 | $19.64 | $19.87 | 127 430 |
| Nov 09, 2023 | $20.01 | $20.21 | $19.76 | $19.76 | 41 414 |
| Nov 08, 2023 | $19.68 | $20.01 | $19.55 | $19.96 | 70 996 |
| Nov 07, 2023 | $19.71 | $19.93 | $19.61 | $19.83 | 41 120 |
| Nov 06, 2023 | $19.92 | $19.94 | $19.56 | $19.68 | 40 384 |
| Nov 03, 2023 | $19.65 | $20.02 | $19.65 | $19.88 | 60 724 |
