Global X FinTech ETF (FINX)

29.94Last Price

-0.04 (-0.15%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	29.53	30.13	29.42	29.98	58,393	29.98
3/04/2025	29.71	29.95	28.84	29.49	83,843	29.49
3/03/2025	30.91	31.17	29.98	30.20	75,087	30.20
2/28/2025	30.18	30.73	30.05	30.68	92,303	30.68
2/27/2025	30.71	30.89	30.20	30.20	56,736	30.20
2/26/2025	30.65	30.95	30.55	30.62	36,375	30.62
2/25/2025	30.94	31.04	30.15	30.52	120,466	30.52
2/24/2025	31.22	31.35	30.57	30.94	45,148	30.94
2/21/2025	32.48	32.60	31.23	31.27	161,065	31.27
2/20/2025	32.94	33.03	32.32	32.68	63,530	32.68
2/19/2025	33.29	33.33	32.90	32.93	55,076	32.93
2/18/2025	33.40	33.58	33.26	33.50	56,397	33.50
2/14/2025	33.17	33.26	33.06	33.12	33,709	33.12
2/13/2025	32.83	33.17	32.76	33.17	85,759	33.17
2/12/2025	32.07	32.58	32.05	32.58	69,647	32.58
2/11/2025	32.63	32.63	32.24	32.33	89,108	32.33
2/10/2025	33.01	33.21	32.88	33.03	52,467	33.03
2/07/2025	33.00	33.33	32.76	32.95	60,528	32.95
2/06/2025	33.13	33.28	32.80	32.96	45,783	32.96
2/05/2025	32.75	33.14	32.75	33.06	25,995	33.06
2/04/2025	32.78	32.99	32.62	32.62	90,171	32.62
2/03/2025	32.22	33.10	32.15	32.96	73,469	32.96
1/31/2025	33.53	33.75	33.06	33.15	100,536	33.15
1/30/2025	33.13	33.70	33.10	33.45	44,977	33.45
1/29/2025	32.72	33.02	32.58	32.94	35,242	32.94
1/28/2025	32.57	32.97	32.34	32.82	58,343	32.82
1/27/2025	32.13	32.78	32.06	32.38	56,583	32.38
1/24/2025	32.93	33.33	32.90	32.94	118,441	32.94
1/23/2025	32.44	32.85	32.37	32.85	76,413	32.85
1/22/2025	32.55	32.70	32.45	32.61	66,144	32.61
1/21/2025	32.42	32.66	32.05	32.54	51,459	32.54
1/17/2025	32.15	32.36	32.11	32.15	93,392	32.15
1/16/2025	31.67	32.04	31.55	31.85	66,226	31.85
1/15/2025	31.67	31.91	31.48	31.68	68,257	31.68
1/14/2025	30.79	31.56	30.71	30.91	55,936	30.91
1/13/2025	30.13	30.50	30.13	30.48	54,973	30.48
1/10/2025	30.20	31.10	30.00	30.76	136,220	30.76
1/08/2025	31.48	31.69	31.25	31.57	117,416	31.57
1/07/2025	32.62	32.62	31.55	31.70	145,380	31.70
1/06/2025	32.48	32.68	32.30	32.46	29,555	32.46
1/03/2025	31.66	32.21	31.57	32.20	30,829	32.20
1/02/2025	31.45	31.67	31.08	31.26	131,008	31.26
12/31/2024	31.43	0.00	31.43	31.22	0	31.22
12/30/2024	31.58	31.69	31.17	31.43	73,163	31.43
12/27/2024	32.60	32.60	31.92	32.15	32,137	31.98
12/26/2024	32.50	32.87	32.35	32.80	46,427	32.63
12/24/2024	32.20	32.67	32.09	32.54	54,180	32.37
12/23/2024	32.13	32.24	31.75	32.07	56,157	31.90
12/20/2024	31.49	32.57	31.41	32.25	47,360	32.08
12/19/2024	32.36	32.79	31.75	31.76	64,352	31.59
12/18/2024	33.78	33.79	31.93	31.97	72,095	31.80
12/17/2024	33.67	33.80	33.44	33.59	47,355	33.41
12/16/2024	33.43	33.90	33.32	33.67	482,629	33.49
12/13/2024	33.75	33.77	33.36	33.39	53,179	33.22
12/12/2024	33.55	33.84	33.41	33.47	75,061	33.30
12/11/2024	33.23	33.78	33.23	33.59	126,980	33.41
12/10/2024	33.34	33.49	33.00	33.01	52,721	32.84
12/09/2024	34.18	34.31	33.44	33.44	80,994	33.27
12/06/2024	34.12	34.33	33.90	34.17	44,296	33.99