Global X FinTech ETF (FINX)
24.89
-1.76 (-6.60%)
At close: Apr 04, 2025, 3:59 PM
24.66
-0.92%
After-hours: Apr 04, 2025, 05:57 PM EDT
IFX.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 25.59 | 25.66 | 24.41 | 24.83 | -1.82 | -6.83% | 160,209 |
| Apr 3, 2025 | 27.03 | 27.27 | 26.59 | 26.65 | -1.79 | -6.29% | 88,400 |
| Apr 2, 2025 | 27.55 | 28.54 | 27.36 | 28.44 | 0.58 | 2.08% | 52,631 |
| Apr 1, 2025 | 27.49 | 28.02 | 27.40 | 27.86 | 0.30 | 1.09% | 33,305 |
| Mar 31, 2025 | 27.32 | 27.68 | 26.87 | 27.56 | -0.13 | -0.47% | 187,333 |
| Mar 28, 2025 | 28.32 | 28.34 | 27.58 | 27.69 | -0.87 | -3.05% | 117,600 |
| Mar 27, 2025 | 28.64 | 28.81 | 28.38 | 28.56 | -0.25 | -0.87% | 34,800 |
| Mar 26, 2025 | 29.25 | 29.42 | 28.69 | 28.81 | -0.51 | -1.74% | 51,128 |
| Mar 25, 2025 | 29.42 | 29.63 | 29.23 | 29.32 | -0.10 | -0.34% | 35,753 |
| Mar 24, 2025 | 29.05 | 29.46 | 29.02 | 29.42 | 0.77 | 2.69% | 55,700 |
| Mar 21, 2025 | 28.30 | 28.68 | 28.30 | 28.65 | -0.10 | -0.35% | 17,412 |
| Mar 20, 2025 | 28.50 | 29.05 | 28.50 | 28.75 | -0.12 | -0.42% | 34,313 |
| Mar 19, 2025 | 28.22 | 29.05 | 28.20 | 28.87 | 0.61 | 2.16% | 51,500 |
| Mar 18, 2025 | 28.42 | 28.42 | 28.03 | 28.26 | -0.37 | -1.29% | 32,737 |
| Mar 17, 2025 | 28.04 | 28.76 | 28.03 | 28.63 | 0.40 | 1.42% | 48,305 |
| Mar 14, 2025 | 27.69 | 28.26 | 27.69 | 28.23 | 0.80 | 2.92% | 60,400 |
| Mar 13, 2025 | 27.83 | 27.93 | 27.33 | 27.43 | -0.60 | -2.14% | 179,117 |
| Mar 12, 2025 | 28.14 | 28.26 | 27.61 | 28.03 | 0.25 | 0.90% | 69,213 |
| Mar 11, 2025 | 27.77 | 28.02 | 27.43 | 27.78 | -0.04 | -0.14% | 81,000 |
| Mar 10, 2025 | 28.62 | 28.80 | 27.47 | 27.82 | -1.45 | -4.95% | 299,900 |
| Mar 7, 2025 | 29.07 | 29.40 | 28.46 | 29.27 | 0.10 | 0.34% | 103,643 |
| Mar 6, 2025 | 29.50 | 29.94 | 29.07 | 29.17 | -0.81 | -2.70% | 96,729 |
| Mar 5, 2025 | 29.53 | 30.13 | 29.42 | 29.98 | 0.49 | 1.66% | 58,400 |
| Mar 4, 2025 | 29.71 | 29.95 | 28.85 | 29.49 | -0.71 | -2.35% | 83,843 |
| Mar 3, 2025 | 30.91 | 31.17 | 29.98 | 30.20 | -0.48 | -1.56% | 75,100 |
| Feb 28, 2025 | 30.18 | 30.73 | 30.05 | 30.68 | 0.48 | 1.59% | 86,528 |
| Feb 27, 2025 | 30.71 | 30.89 | 30.20 | 30.20 | -0.42 | -1.37% | 56,737 |
| Feb 26, 2025 | 30.65 | 30.95 | 30.55 | 30.62 | 0.10 | 0.33% | 36,400 |
| Feb 25, 2025 | 30.94 | 31.04 | 30.15 | 30.52 | -0.42 | -1.36% | 120,500 |
| Feb 24, 2025 | 31.22 | 31.35 | 30.57 | 30.94 | -0.33 | -1.06% | 45,148 |
| Feb 21, 2025 | 32.48 | 32.60 | 31.23 | 31.27 | -1.41 | -4.31% | 161,100 |
| Feb 20, 2025 | 32.94 | 33.03 | 32.32 | 32.68 | -0.25 | -0.76% | 63,530 |
| Feb 19, 2025 | 33.29 | 33.33 | 32.90 | 32.93 | -0.57 | -1.70% | 55,100 |
| Feb 18, 2025 | 33.40 | 33.58 | 33.26 | 33.50 | 0.38 | 1.15% | 56,400 |
| Feb 14, 2025 | 33.17 | 33.26 | 33.06 | 33.12 | -0.05 | -0.15% | 33,709 |
| Feb 13, 2025 | 32.83 | 33.17 | 32.76 | 33.17 | 0.59 | 1.81% | 85,800 |
| Feb 12, 2025 | 32.07 | 32.58 | 32.05 | 32.58 | 0.25 | 0.77% | 69,652 |
| Feb 11, 2025 | 32.63 | 32.63 | 32.24 | 32.33 | -0.70 | -2.12% | 89,108 |
| Feb 10, 2025 | 33.01 | 33.21 | 32.88 | 33.03 | 0.08 | 0.24% | 52,500 |
| Feb 7, 2025 | 33.00 | 33.33 | 32.76 | 32.95 | -0.01 | -0.03% | 60,528 |
| Feb 6, 2025 | 33.13 | 33.28 | 32.80 | 32.96 | -0.10 | -0.30% | 45,800 |
| Feb 5, 2025 | 32.75 | 33.14 | 32.75 | 33.06 | 0.44 | 1.35% | 26,000 |
| Feb 4, 2025 | 32.78 | 32.99 | 32.62 | 32.62 | -0.34 | -1.03% | 90,200 |
| Feb 3, 2025 | 32.22 | 33.10 | 32.15 | 32.96 | -0.19 | -0.57% | 73,500 |
| Jan 31, 2025 | 33.53 | 33.75 | 33.06 | 33.15 | -0.30 | -0.90% | 100,536 |
| Jan 30, 2025 | 33.13 | 33.70 | 33.10 | 33.45 | 0.51 | 1.55% | 45,000 |
| Jan 29, 2025 | 32.72 | 33.02 | 32.58 | 32.94 | 0.12 | 0.37% | 35,272 |
| Jan 28, 2025 | 32.57 | 32.97 | 32.34 | 32.82 | 0.44 | 1.36% | 58,353 |
| Jan 27, 2025 | 32.13 | 32.78 | 32.06 | 32.38 | -0.56 | -1.70% | 56,600 |
| Jan 24, 2025 | 32.93 | 33.33 | 32.90 | 32.94 | 0.09 | 0.27% | 118,441 |