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 |
| Aug 23, 2023 | $20.82 | $21.18 | $20.82 | $21.09 | 32 578 |
| Aug 22, 2023 | $20.96 | $21.09 | $20.83 | $20.84 | 43 818 |
| Aug 21, 2023 | $20.94 | $20.99 | $20.66 | $20.89 | 34 914 |
| Aug 18, 2023 | $20.59 | $21.11 | $20.59 | $20.98 | 83 416 |
| Aug 17, 2023 | $21.41 | $21.45 | $20.93 | $20.96 | 87 536 |
| Aug 16, 2023 | $21.98 | $22.13 | $21.90 | $21.90 | 501 333 |
| Aug 15, 2023 | $22.31 | $22.40 | $22.00 | $22.06 | 54 008 |
| Aug 14, 2023 | $22.38 | $22.51 | $22.29 | $22.48 | 39 690 |
| Aug 11, 2023 | $22.48 | $22.70 | $22.45 | $22.51 | 72 092 |
| Aug 10, 2023 | $22.90 | $23.19 | $22.61 | $22.72 | 70 437 |
| Aug 09, 2023 | $22.97 | $23.01 | $22.72 | $22.73 | 57 273 |
| Aug 08, 2023 | $22.91 | $23.06 | $22.74 | $23.04 | 86 702 |
| Aug 07, 2023 | $23.20 | $23.37 | $23.04 | $23.19 | 50 799 |
| Aug 04, 2023 | $23.47 | $23.51 | $23.11 | $23.13 | 128 677 |
| Aug 03, 2023 | $23.45 | $23.64 | $23.40 | $23.49 | 78 808 |
| Aug 02, 2023 | $24.16 | $24.30 | $23.62 | $23.74 | 75 344 |
| Aug 01, 2023 | $24.50 | $24.62 | $24.33 | $24.62 | 94 151 |
| Jul 31, 2023 | $24.50 | $24.78 | $24.37 | $24.72 | 71 178 |
| Jul 28, 2023 | $24.04 | $24.30 | $24.00 | $24.19 | 84 397 |
| Jul 27, 2023 | $24.65 | $24.70 | $23.71 | $23.81 | 44 053 |
| Jul 26, 2023 | $24.05 | $24.32 | $24.01 | $24.24 | 22 474 |
| Jul 25, 2023 | $24.06 | $24.44 | $24.06 | $24.17 | 90 797 |
| Jul 24, 2023 | $23.97 | $24.15 | $23.97 | $24.08 | 65 079 |
| Jul 21, 2023 | $24.21 | $24.37 | $23.91 | $24.02 | 68 092 |
| Jul 20, 2023 | $24.39 | $24.54 | $24.03 | $24.12 | 50 900 |
