Global X FinTech ETF (FINX)
25.66
-0.20
(-0.77%)
USD |
NASDAQ |
May 10, 16:00
25.75
+0.09
(+0.35%)
Pre-Market: 20:00
FINX Price: 25.66 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 25.93 | 26.00 | 25.60 | 25.66 | 27001.00 |
May 09, 2024 | 25.63 | 25.89 | 25.57 | 25.86 | 37834.00 |
May 08, 2024 | 25.55 | 25.73 | 25.51 | 25.67 | 28435.00 |
May 07, 2024 | 25.74 | 25.96 | 25.71 | 25.78 | 65007.00 |
May 06, 2024 | 25.50 | 25.75 | 25.50 | 25.71 | 42516.00 |
May 03, 2024 | 25.72 | 25.72 | 25.26 | 25.32 | 40213.00 |
May 02, 2024 | 25.00 | 25.34 | 24.74 | 25.30 | 119617.0 |
May 01, 2024 | 24.82 | 25.22 | 24.60 | 24.69 | 43563.00 |
Apr 30, 2024 | 25.40 | 25.50 | 25.02 | 25.02 | 81937.00 |
Apr 29, 2024 | 25.66 | 25.85 | 25.50 | 25.56 | 20718.00 |
Apr 26, 2024 | 25.51 | 25.89 | 25.38 | 25.78 | 24479.00 |
Apr 25, 2024 | 25.31 | 25.50 | 24.98 | 25.39 | 35905.00 |
Apr 24, 2024 | 26.13 | 26.13 | 25.74 | 25.84 | 21284.00 |
Apr 23, 2024 | 25.52 | 26.10 | 25.49 | 26.04 | 49431.00 |
Apr 22, 2024 | 25.18 | 25.54 | 25.04 | 25.48 | 44585.00 |
Apr 19, 2024 | 25.04 | 25.22 | 24.94 | 24.98 | 49305.00 |
Apr 18, 2024 | 25.23 | 25.50 | 25.07 | 25.15 | 27736.00 |
Apr 17, 2024 | 25.36 | 25.49 | 25.01 | 25.18 | 27086.00 |
Apr 16, 2024 | 25.33 | 25.37 | 25.00 | 25.21 | 67551.00 |
Apr 15, 2024 | 26.21 | 26.30 | 25.40 | 25.40 | 105053.0 |
Apr 12, 2024 | 26.42 | 26.42 | 25.88 | 25.96 | 56769.00 |
Apr 11, 2024 | 26.59 | 26.74 | 26.28 | 26.73 | 57690.00 |
Apr 10, 2024 | 26.43 | 26.80 | 26.39 | 26.50 | 80502.00 |
Apr 09, 2024 | 27.14 | 27.27 | 26.93 | 27.09 | 22720.00 |
Apr 08, 2024 | 26.84 | 27.15 | 26.84 | 27.09 | 31874.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.19
Minimum
Oct 27 2023
52.83
Maximum
Oct 25 2021
31.33
Average
28.94
Median
Jun 17 2019