Global X FinTech ETF (FINX) Historical Stock Data
32.25 ↑0.49 (1.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FINX is down -0.10% a day on average. There have been 14 days where Global X FinTech ETF closed green and 16 days where FINX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 31.49 | 32.25 | ↑$0.76 (2.41%) | 31.41 | 32.57 | 47.36K |
| 2024-12-19 | 32.36 | 31.76 | ↓$0.60 (-1.85%) | 31.76 | 32.79 | 64.35K |
| 2024-12-18 | 33.78 | 31.97 | ↓$1.81 (-5.36%) | 31.93 | 33.79 | 71K |
| 2024-12-17 | 33.65 | 33.59 | ↓$0.06 (-0.18%) | 33.44 | 33.80 | 47.35K |
| 2024-12-16 | 33.43 | 33.67 | ↑$0.24 (0.72%) | 33.32 | 33.90 | 482.47K |
| 2024-12-13 | 33.75 | 33.39 | ↓$0.36 (-1.07%) | 33.36 | 33.77 | 53.14K |
| 2024-12-12 | 33.55 | 33.47 | ↓$0.08 (-0.24%) | 33.41 | 33.84 | 75.06K |
| 2024-12-11 | 33.23 | 33.59 | ↑$0.36 (1.08%) | 33.23 | 33.78 | 126.96K |
| 2024-12-10 | 33.35 | 33.01 | ↓$0.34 (-1.03%) | 33.00 | 33.49 | 52.64K |
| 2024-12-09 | 34.18 | 33.44 | ↓$0.74 (-2.17%) | 33.44 | 34.31 | 80.99K |
| 2024-12-06 | 34.09 | 34.17 | ↑$0.08 (0.23%) | 33.92 | 34.33 | 44.07K |
| 2024-12-05 | 34.30 | 33.87 | ↓$0.43 (-1.25%) | 33.86 | 34.43 | 151.51K |
| 2024-12-04 | 33.95 | 34.32 | ↑$0.37 (1.09%) | 33.93 | 34.35 | 87.69K |
| 2024-12-03 | 33.75 | 33.80 | ↑$0.05 (0.15%) | 33.64 | 33.94 | 33.39K |
| 2024-12-02 | 34.05 | 33.76 | ↓$0.29 (-0.85%) | 33.74 | 34.20 | 54.42K |
| 2024-11-29 | 34.07 | 34.00 | ↓$0.07 (-0.21%) | 33.89 | 34.20 | 22.98K |
| 2024-11-27 | 33.88 | 33.83 | ↓$0.05 (-0.15%) | 33.58 | 33.99 | 76.69K |
| 2024-11-26 | 33.71 | 33.58 | ↓$0.13 (-0.39%) | 33.50 | 33.91 | 45.73K |
| 2024-11-25 | 34.05 | 33.90 | ↓$0.15 (-0.44%) | 33.70 | 34.14 | 74.26K |
| 2024-11-22 | 33.13 | 33.55 | ↑$0.42 (1.27%) | 33.13 | 33.83 | 64.56K |
| 2024-11-21 | 33.11 | 33.26 | ↑$0.15 (0.45%) | 32.94 | 33.60 | 47.07K |
| 2024-11-20 | 33.02 | 32.93 | ↓$0.09 (-0.27%) | 32.55 | 33.21 | 83.49K |
| 2024-11-19 | 32.42 | 32.98 | ↑$0.56 (1.73%) | 32.23 | 33.00 | 59.55K |
| 2024-11-18 | 32.27 | 32.68 | ↑$0.41 (1.27%) | 32.16 | 32.85 | 96.39K |
| 2024-11-15 | 32.12 | 32.23 | ↑$0.11 (0.34%) | 31.79 | 32.35 | 62.09K |
| 2024-11-14 | 32.70 | 32.11 | ↓$0.59 (-1.80%) | 32.07 | 32.73 | 44.88K |
| 2024-11-13 | 32.97 | 32.47 | ↓$0.50 (-1.52%) | 32.47 | 33.31 | 70.62K |
| 2024-11-12 | 32.70 | 32.97 | ↑$0.27 (0.83%) | 32.64 | 33.17 | 188.18K |
| 2024-11-11 | 32.14 | 33.08 | ↑$0.94 (2.92%) | 32.10 | 33.16 | 180.04K |
| 2024-11-08 | 31.27 | 31.70 | ↑$0.43 (1.38%) | 31.21 | 31.77 | 78.33K |
Create an account or log in to view more rows.
$FINX my hands are made out of diamonds
$FINX who else excited??
$FINX See ya Monday
$FINX pump up the volume
$FINX upupup!
$FINX See ya Monday
$FINX i need more
$FINX Starting a small position
$FINX Bull trap
$FINX get ready bears and bulls