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 |
| Nov 02, 2023 | $19.25 | $19.56 | $19.25 | $19.56 | 49 153 |
| Nov 01, 2023 | $18.75 | $18.87 | $18.62 | $18.84 | 27 159 |
| Oct 31, 2023 | $18.46 | $18.74 | $18.45 | $18.71 | 64 589 |
| Oct 30, 2023 | $18.46 | $18.57 | $18.25 | $18.45 | 29 931 |
| Oct 27, 2023 | $18.65 | $18.65 | $18.17 | $18.19 | 32 135 |
| Oct 26, 2023 | $18.74 | $18.77 | $18.35 | $18.56 | 84 525 |
| Oct 25, 2023 | $19.25 | $19.25 | $18.65 | $18.72 | 102 438 |
| Oct 24, 2023 | $19.41 | $19.75 | $19.35 | $19.51 | 37 326 |
| Oct 23, 2023 | $19.09 | $19.47 | $18.90 | $19.16 | 34 026 |
| Oct 20, 2023 | $19.48 | $19.57 | $19.17 | $19.19 | 67 669 |
| Oct 19, 2023 | $19.68 | $19.85 | $19.49 | $19.56 | 80 250 |
| Oct 18, 2023 | $20.03 | $20.18 | $19.60 | $19.67 | 83 676 |
| Oct 17, 2023 | $19.80 | $20.37 | $19.80 | $20.20 | 89 423 |
| Oct 16, 2023 | $19.81 | $20.05 | $19.66 | $20.00 | 35 120 |
| Oct 13, 2023 | $19.96 | $19.96 | $19.60 | $19.65 | 39 671 |
| Oct 12, 2023 | $20.35 | $20.35 | $19.88 | $20.00 | 91 492 |
| Oct 11, 2023 | $20.43 | $20.58 | $20.21 | $20.35 | 60 130 |
| Oct 10, 2023 | $20.05 | $20.50 | $20.05 | $20.32 | 40 116 |
| Oct 09, 2023 | $19.74 | $20.10 | $19.71 | $19.97 | 28 721 |
| Oct 06, 2023 | $19.46 | $20.20 | $19.46 | $20.03 | 56 872 |
| Oct 05, 2023 | $19.60 | $19.74 | $19.38 | $19.65 | 68 675 |
| Oct 04, 2023 | $19.48 | $19.68 | $19.32 | $19.61 | 33 724 |
| Oct 03, 2023 | $19.75 | $19.82 | $19.28 | $19.35 | 40 809 |
| Oct 02, 2023 | $20.07 | $20.19 | $19.88 | $19.98 | 31 409 |
| Sep 29, 2023 | $20.28 | $20.43 | $20.05 | $20.14 | 34 662 |
