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 |
| Jul 19, 2023 | $24.60 | $24.74 | $24.43 | $24.54 | 83 886 |
| Jul 18, 2023 | $24.17 | $24.47 | $24.15 | $24.44 | 72 031 |
| Jul 17, 2023 | $23.82 | $24.32 | $23.78 | $24.24 | 77 329 |
| Jul 14, 2023 | $24.01 | $24.26 | $23.70 | $23.82 | 108 200 |
| Jul 13, 2023 | $23.41 | $24.14 | $23.41 | $24.05 | 60 364 |
| Jul 12, 2023 | $23.30 | $23.30 | $23.10 | $23.25 | 150 545 |
| Jul 11, 2023 | $22.56 | $22.97 | $22.56 | $22.97 | 68 549 |
| Jul 10, 2023 | $22.06 | $22.46 | $22.02 | $22.44 | 49 578 |
| Jul 07, 2023 | $21.80 | $22.28 | $21.79 | $22.06 | 29 746 |
| Jul 06, 2023 | $21.92 | $21.92 | $21.57 | $21.87 | 105 134 |
| Jul 05, 2023 | $22.20 | $22.37 | $22.04 | $22.32 | 31 298 |
| Jul 03, 2023 | $22.28 | $22.40 | $22.10 | $22.39 | 479 829 |
| Jun 30, 2023 | $22.07 | $22.15 | $21.90 | $22.07 | 58 115 |
| Jun 29, 2023 | $21.86 | $22.01 | $21.77 | $21.85 | 31 888 |
| Jun 28, 2023 | $21.62 | $21.95 | $21.62 | $21.91 | 53 219 |
| Jun 27, 2023 | $21.35 | $21.75 | $21.35 | $21.72 | 381 751 |
| Jun 26, 2023 | $21.16 | $21.51 | $21.10 | $21.12 | 40 700 |
| Jun 23, 2023 | $21.04 | $21.26 | $21.00 | $21.17 | 27 546 |
| Jun 22, 2023 | $21.36 | $21.44 | $21.24 | $21.39 | 33 252 |
| Jun 21, 2023 | $21.65 | $21.65 | $21.41 | $21.55 | 41 309 |
| Jun 20, 2023 | $21.74 | $21.87 | $21.47 | $21.79 | 164 694 |
| Jun 16, 2023 | $22.00 | $22.00 | $21.72 | $21.80 | 33 878 |
| Jun 15, 2023 | $21.62 | $22.06 | $21.54 | $22.03 | 51 964 |
| Jun 14, 2023 | $21.85 | $21.98 | $21.54 | $21.79 | 73 821 |
| Jun 13, 2023 | $21.79 | $21.86 | $21.69 | $21.81 | 51 009 |
