Global X - FinTech ETF (FINX)
NASDAQ: FINX
· Real-Time Price · USD
34.08
0.65 (1.94%)
At close: Sep 29, 2025, 3:59 PM
34.08
0.00%
After-hours: Sep 29, 2025, 04:10 PM EDT
FINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 33.82 | 34.15 | 33.62 | 34.08 | 34.08 | 1.94% | 20,734 |
| Sep 26, 2025 | 33.45 | 33.46 | 32.99 | 33.43 | 33.43 | 0.39% | 56,100 |
| Sep 25, 2025 | 33.55 | 33.71 | 33.16 | 33.30 | 33.30 | -2.35% | 52,412 |
| Sep 24, 2025 | 34.35 | 34.58 | 34.06 | 34.10 | 34.10 | -0.26% | 23,336 |
| Sep 23, 2025 | 35.10 | 35.28 | 34.19 | 34.19 | 34.19 | -2.17% | 55,500 |
| Sep 22, 2025 | 34.87 | 35.03 | 34.58 | 34.95 | 34.95 | -0.46% | 44,700 |
| Sep 19, 2025 | 35.03 | 35.23 | 34.91 | 35.11 | 35.11 | 0.46% | 42,200 |
| Sep 18, 2025 | 34.79 | 35.20 | 34.68 | 34.95 | 34.95 | 1.42% | 27,619 |
| Sep 17, 2025 | 34.44 | 34.72 | 34.00 | 34.46 | 34.46 | 0.35% | 31,600 |
| Sep 16, 2025 | 34.44 | 34.44 | 33.85 | 34.34 | 34.34 | 0.44% | 62,436 |
| Sep 15, 2025 | 33.91 | 34.35 | 33.91 | 34.19 | 34.19 | 1.36% | 73,249 |
| Sep 12, 2025 | 33.82 | 33.87 | 33.65 | 33.73 | 33.73 | -0.30% | 24,100 |
| Sep 11, 2025 | 33.70 | 33.92 | 33.63 | 33.83 | 33.83 | 1.08% | 24,152 |
| Sep 10, 2025 | 34.13 | 34.24 | 33.36 | 33.47 | 33.47 | -1.79% | 25,300 |
| Sep 9, 2025 | 33.94 | 34.08 | 33.80 | 34.08 | 34.08 | 0.95% | 29,537 |
| Sep 8, 2025 | 33.60 | 33.82 | 33.42 | 33.76 | 33.76 | 0.54% | 32,700 |
| Sep 5, 2025 | 33.86 | 34.00 | 33.28 | 33.58 | 33.58 | 0.45% | 58,736 |
| Sep 4, 2025 | 33.33 | 33.48 | 32.95 | 33.43 | 33.43 | 0.60% | 22,400 |
| Sep 3, 2025 | 33.41 | 33.41 | 33.10 | 33.23 | 33.23 | -0.39% | 29,300 |
| Sep 2, 2025 | 33.37 | 33.59 | 33.10 | 33.36 | 33.36 | -1.85% | 35,023 |