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 |
| Oct 14, 2016 | $15.00 | $15.00 | $15.00 | $15.00 | 38 |
| Oct 13, 2016 | $15.00 | $15.00 | $14.99 | $15.00 | 6 113 |
| Oct 12, 2016 | $15.00 | $15.11 | $15.00 | $15.11 | 1 026 |
| Oct 11, 2016 | $15.32 | $15.32 | $15.05 | $15.05 | 1 778 |
| Oct 10, 2016 | $15.34 | $15.34 | $15.32 | $15.32 | 497 |
| Oct 07, 2016 | $15.31 | $15.31 | $15.25 | $15.25 | 306 |
| Oct 06, 2016 | $15.52 | $15.52 | $15.37 | $15.45 | 1 662 |
| Oct 05, 2016 | $15.52 | $15.52 | $15.46 | $15.46 | 872 |
| Oct 04, 2016 | $15.43 | $15.43 | $15.43 | $15.43 | 354 |
| Oct 03, 2016 | $15.54 | $15.54 | $15.48 | $15.52 | 1 553 |
| Sep 30, 2016 | $15.39 | $15.43 | $15.39 | $15.43 | 500 |
| Sep 29, 2016 | $15.44 | $15.46 | $15.34 | $15.34 | 4 807 |
| Sep 28, 2016 | $15.29 | $15.29 | $15.29 | $15.29 | 71 |
| Sep 27, 2016 | $15.29 | $15.29 | $15.29 | $15.29 | 75 |
| Sep 26, 2016 | $15.29 | $15.29 | $15.29 | $15.29 | 7 |
| Sep 23, 2016 | $15.42 | $15.42 | $15.26 | $15.29 | 4 470 |
| Sep 22, 2016 | $15.32 | $15.32 | $15.32 | $15.32 | 1 006 |
| Sep 21, 2016 | $15.05 | $15.05 | $15.04 | $15.04 | 365 |
| Sep 20, 2016 | $15.08 | $15.08 | $15.08 | $15.08 | 541 |
| Sep 19, 2016 | $15.20 | $15.21 | $15.19 | $15.20 | 4 401 |
| Sep 16, 2016 | $15.23 | $15.23 | $15.23 | $15.23 | 44 |
| Sep 15, 2016 | $15.23 | $15.23 | $15.23 | $15.23 | 200 |
| Sep 14, 2016 | $14.94 | $14.94 | $14.94 | $14.94 | 18 |
| Sep 13, 2016 | $14.94 | $14.94 | $14.94 | $14.94 | 204 |
