Global X FinTech ETF (FINX)
31.25
+0.36
(+1.17%)
USD |
NASDAQ |
Nov 07, 16:00
31.25
0.00 (0.00%)
After-Hours: 17:09
FINX Price: 31.25 for Nov. 7, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 06, 2024 | 30.34 | 30.94 | 30.20 | 30.89 | 110957.0 |
| Nov 05, 2024 | 29.10 | 29.59 | 29.03 | 29.50 | 68600.00 |
| Nov 04, 2024 | 28.96 | 29.25 | 28.91 | 29.10 | 46118.00 |
| Nov 01, 2024 | 28.95 | 29.35 | 28.82 | 28.96 | 502107.0 |
| Oct 31, 2024 | 29.26 | 29.39 | 28.91 | 28.94 | 75694.00 |
| Oct 30, 2024 | 29.22 | 29.72 | 29.17 | 29.41 | 155719.0 |
| Oct 29, 2024 | 29.47 | 29.61 | 29.35 | 29.42 | 25649.00 |
| Oct 28, 2024 | 28.75 | 29.73 | 28.75 | 29.65 | 39097.00 |
| Oct 25, 2024 | 29.42 | 29.55 | 29.04 | 29.06 | 22489.00 |
| Oct 24, 2024 | 29.40 | 29.65 | 29.21 | 29.40 | 77354.00 |
| Oct 23, 2024 | 29.31 | 29.47 | 28.98 | 29.19 | 34747.00 |
| Oct 22, 2024 | 29.26 | 29.52 | 29.23 | 29.48 | 23380.00 |
| Oct 21, 2024 | 29.57 | 29.64 | 29.33 | 29.51 | 23445.00 |
| Oct 18, 2024 | 29.42 | 29.75 | 29.26 | 29.67 | 34056.00 |
| Oct 17, 2024 | 29.52 | 29.65 | 29.14 | 29.25 | 54048.00 |
| Oct 16, 2024 | 29.23 | 29.50 | 29.12 | 29.48 | 41127.00 |
| Oct 15, 2024 | 29.18 | 29.38 | 29.07 | 29.18 | 23027.00 |
| Oct 14, 2024 | 28.81 | 29.20 | 28.69 | 29.20 | 35016.00 |
| Oct 11, 2024 | 28.16 | 28.74 | 28.16 | 28.71 | 73563.00 |
| Oct 10, 2024 | 28.08 | 28.31 | 28.00 | 28.15 | 48435.00 |
| Oct 09, 2024 | 28.12 | 28.39 | 28.07 | 28.24 | 103334.0 |
| Oct 08, 2024 | 27.78 | 28.14 | 27.75 | 28.10 | 27905.00 |
| Oct 07, 2024 | 27.91 | 28.00 | 27.68 | 27.73 | 20938.00 |
| Oct 04, 2024 | 27.75 | 27.96 | 27.61 | 27.92 | 33829.00 |
| Oct 03, 2024 | 27.34 | 27.55 | 27.26 | 27.48 | 42644.00 |
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
31.10
Average
27.46
Median
Aug 29 2024