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 |
| Sep 28, 2023 | $19.72 | $20.16 | $19.71 | $20.00 | 37 495 |
| Sep 27, 2023 | $19.85 | $19.97 | $19.58 | $19.73 | 50 936 |
| Sep 26, 2023 | $19.82 | $19.94 | $19.64 | $19.71 | 77 373 |
| Sep 25, 2023 | $19.86 | $20.04 | $19.80 | $20.01 | 79 774 |
| Sep 22, 2023 | $20.24 | $20.34 | $20.02 | $20.07 | 70 073 |
| Sep 21, 2023 | $20.38 | $20.48 | $20.09 | $20.11 | 58 021 |
| Sep 20, 2023 | $20.97 | $21.09 | $20.64 | $20.64 | 31 928 |
| Sep 19, 2023 | $21.04 | $21.04 | $20.83 | $20.92 | 99 645 |
| Sep 18, 2023 | $21.25 | $21.36 | $21.12 | $21.16 | 39 389 |
| Sep 15, 2023 | $21.45 | $21.60 | $21.32 | $21.37 | 56 361 |
| Sep 14, 2023 | $21.36 | $21.53 | $21.30 | $21.47 | 27 566 |
| Sep 13, 2023 | $21.44 | $21.44 | $21.20 | $21.24 | 30 063 |
| Sep 12, 2023 | $21.33 | $21.66 | $21.33 | $21.44 | 50 646 |
| Sep 11, 2023 | $21.47 | $21.54 | $21.33 | $21.45 | 36 568 |
| Sep 08, 2023 | $21.49 | $21.57 | $21.31 | $21.40 | 21 436 |
| Sep 07, 2023 | $21.30 | $21.48 | $21.17 | $21.45 | 44 378 |
| Sep 06, 2023 | $21.61 | $21.78 | $21.45 | $21.53 | 18 813 |
| Sep 05, 2023 | $21.74 | $21.83 | $21.64 | $21.68 | 48 446 |
| Sep 01, 2023 | $21.81 | $21.94 | $21.78 | $21.90 | 50 883 |
| Aug 31, 2023 | $21.84 | $21.94 | $21.64 | $21.71 | 60 234 |
| Aug 30, 2023 | $21.58 | $21.87 | $21.58 | $21.83 | 57 817 |
| Aug 29, 2023 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| Aug 28, 2023 | $21.05 | $21.23 | $21.03 | $21.09 | 33 104 |
| Aug 25, 2023 | $20.69 | $21.06 | $20.63 | $20.98 | 48 662 |
| Aug 24, 2023 | $21.09 | $21.13 | $20.70 | $20.71 | 54 491 |
