Global X Fintech ETF (NQ: FINX )

45.09 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 44.86 45.32 44.11 45.09 327,172 +0.17(+0.38%)
Dec 07, 2021 44.10 45.25 44.10 44.92 333,324 +1.97(+4.59%)
Dec 06, 2021 42.03 43.11 41.14 42.95 338,038 +0.57(+1.34%)
Dec 03, 2021 44.24 44.24 41.80 42.38 391,703 -1.65(-3.75%)
Dec 02, 2021 43.80 44.43 43.21 44.03 473,313 +0.21(+0.48%)
Dec 01, 2021 46.35 46.35 43.82 43.82 605,064 -1.82(-3.99%)
Nov 30, 2021 46.41 46.93 45.03 45.64 370,585 -0.87(-1.87%)
Nov 29, 2021 46.82 47.00 45.90 46.51 209,014 +0.32(+0.69%)
Nov 26, 2021 46.19 46.67 45.79 46.19 118,594 -0.63(-1.35%)
Nov 24, 2021 45.87 46.98 45.55 46.82 383,983 +0.40(+0.86%)
Nov 23, 2021 46.08 46.79 45.33 46.42 504,162 +0.04(+0.09%)
Nov 22, 2021 48.59 48.59 45.87 46.38 711,492 -2.26(-4.65%)
Nov 19, 2021 48.84 49.28 48.61 48.64 390,816 +0.27(+0.56%)
Nov 18, 2021 49.66 48.53 48.31 48.37 571,725 -1.24(-2.50%)
Nov 17, 2021 50.84 50.84 49.47 49.61 314,653 -1.27(-2.50%)
Nov 16, 2021 50.44 51.00 50.27 50.88 195,825 +0.14(+0.28%)
Nov 15, 2021 51.39 51.39 50.64 50.74 197,933 -0.27(-0.53%)
Nov 12, 2021 50.47 51.07 50.23 51.01 129,679 +0.54(+1.07%)
Nov 11, 2021 50.65 50.67 50.09 50.47 223,565 +0.64(+1.28%)
Nov 10, 2021 50.61 49.83 266,300 -1.90(-3.67%)
Nov 09, 2021 52.52 52.55 51.30 51.73 178,488 -0.64(-1.22%)
Nov 08, 2021 52.10 52.55 52.10 52.37 174,878 +0.46(+0.89%)
Nov 05, 2021 52.31 52.56 51.39 51.91 200,340 +0.10(+0.19%)
Nov 04, 2021 51.82 52.40 51.49 51.81 216,464 +0.04(+0.08%)
Nov 03, 2021 51.40 51.82 51.08 51.77 162,012 +0.45(+0.88%)
Nov 02, 2021 51.68 51.68 51.05 51.32 142,980 -0.36(-0.70%)
Nov 01, 2021 51.50 51.68 51.41 51.68 136,691 +0.27(+0.53%)
Oct 29, 2021 51.01 51.45 50.94 51.41 141,863 -0.14(-0.27%)
Oct 28, 2021 51.28 51.57 50.99 51.55 168,846 +0.73(+1.44%)
Oct 27, 2021 52.12 52.01 50.75 50.82 201,088 -1.57(-3.00%)
Oct 26, 2021 53.00 52.39 238,908 -0.44(-0.83%)
Oct 25, 2021 52.16 52.93 52.06 52.83 208,723 +1.09(+2.11%)
Oct 22, 2021 52.15 51.35 51.74 144,977 -0.62(-1.18%)
Oct 21, 2021 52.15 52.40 52.02 52.36 126,825 +0.08(+0.15%)
Oct 20, 2021 52.44 52.70 52.01 52.28 199,629 -0.12(-0.23%)
Oct 19, 2021 52.10 52.40 51.83 52.40 168,938 +0.74(+1.43%)
Oct 18, 2021 50.92 51.78 50.74 51.66 168,997 +0.48(+0.94%)
Oct 15, 2021 50.81 51.28 50.67 51.18 215,669 +0.70(+1.39%)
Oct 14, 2021 49.99 50.58 49.99 50.48 184,809 +1.26(+2.56%)
Oct 13, 2021 48.67 49.23 48.67 49.22 83,172 +0.88(+1.82%)
Oct 12, 2021 48.12 48.56 47.93 48.34 203,872 +0.38(+0.79%)
Oct 11, 2021 48.66 48.96 47.87 47.96 135,418 -0.70(-1.44%)
Oct 08, 2021 49.23 49.43 48.58 48.66 118,300 -0.69(-1.40%)
Oct 07, 2021 49.12 49.67 48.91 49.35 191,948 +0.77(+1.59%)
Oct 06, 2021 47.30 48.58 47.28 48.58 246,439 +0.79(+1.65%)
Oct 05, 2021 47.06 47.99 47.06 47.79 153,336 +0.96(+2.05%)
Oct 04, 2021 48.36 48.36 46.53 46.83 204,303 -1.81(-3.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.