Global X FinTech ETF (FINX)

33.06Last Price

+0.44 (1.35%)Change

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/05/2024	34.41	34.43	33.86	33.87	151,544	33.69
12/04/2024	33.95	34.35	33.93	34.32	87,785	34.14
12/03/2024	33.52	33.95	33.52	33.80	33,583	33.62
12/02/2024	34.20	34.20	33.74	33.76	54,447	33.58
11/29/2024	34.07	34.20	33.89	34.00	22,980	33.82
11/27/2024	33.88	33.99	33.58	33.83	76,690	33.65
11/26/2024	33.71	33.91	33.50	33.58	45,738	33.40
11/25/2024	34.05	34.14	33.70	33.90	74,528	33.72
11/22/2024	33.13	33.83	33.13	33.55	64,796	33.37
11/21/2024	33.11	33.60	32.94	33.26	47,067	33.09
11/20/2024	33.02	33.21	32.55	32.93	83,491	32.76
11/19/2024	32.42	33.00	32.23	32.98	59,552	32.81
11/18/2024	32.27	32.85	32.16	32.68	96,395	32.51
11/15/2024	31.93	32.34	31.79	32.23	62,128	32.06
11/14/2024	32.56	32.73	32.07	32.11	44,877	31.94
11/13/2024	32.97	33.31	32.47	32.47	70,622	32.30
11/12/2024	32.70	33.17	32.63	32.97	258,188	32.80
11/11/2024	32.14	33.16	32.10	33.08	180,131	32.91
11/08/2024	31.27	31.77	31.21	31.70	116,088	31.53
11/07/2024	31.02	31.29	30.83	31.24	74,853	31.08
11/06/2024	30.34	30.94	30.20	30.89	110,973	30.73