Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,338.48 -629.69 (-0.98%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Global X FinTech ETF (FINX)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 25.51 | 25.89 | 25.38 | 25.78 | 25.78 | 24,500 |
| 25 Apr 2024 | 25.31 | 25.50 | 24.99 | 25.39 | 25.39 | 35,900 |
| 24 Apr 2024 | 26.13 | 26.13 | 25.74 | 25.84 | 25.84 | 21,300 |
| 23 Apr 2024 | 25.52 | 26.10 | 25.49 | 26.04 | 26.04 | 49,400 |
| 22 Apr 2024 | 25.18 | 25.54 | 25.03 | 25.48 | 25.48 | 44,600 |
| 19 Apr 2024 | 25.04 | 25.22 | 24.94 | 24.98 | 24.98 | 49,300 |
| 18 Apr 2024 | 25.23 | 25.50 | 25.07 | 25.15 | 25.15 | 27,700 |
| 17 Apr 2024 | 25.36 | 25.49 | 25.01 | 25.18 | 25.18 | 27,100 |
| 16 Apr 2024 | 25.33 | 25.37 | 25.00 | 25.21 | 25.21 | 67,600 |
| 15 Apr 2024 | 26.21 | 26.30 | 25.40 | 25.40 | 25.40 | 105,100 |
| 12 Apr 2024 | 26.42 | 26.42 | 25.88 | 25.96 | 25.96 | 56,700 |
| 11 Apr 2024 | 26.59 | 26.74 | 26.28 | 26.73 | 26.73 | 57,700 |
| 10 Apr 2024 | 26.43 | 26.80 | 26.39 | 26.50 | 26.50 | 80,500 |
| 09 Apr 2024 | 27.14 | 27.27 | 26.93 | 27.09 | 27.09 | 22,700 |
| 08 Apr 2024 | 26.84 | 27.15 | 26.84 | 27.09 | 27.09 | 31,900 |
| 05 Apr 2024 | 26.38 | 26.83 | 26.30 | 26.64 | 26.64 | 27,000 |
| 04 Apr 2024 | 27.13 | 27.27 | 26.50 | 26.51 | 26.51 | 49,400 |
| 03 Apr 2024 | 26.75 | 27.07 | 26.72 | 26.94 | 26.94 | 47,300 |
| 02 Apr 2024 | 26.82 | 27.00 | 26.65 | 26.95 | 26.95 | 53,400 |
| 01 Apr 2024 | 27.83 | 27.95 | 27.27 | 27.30 | 27.30 | 43,100 |
| 28 Mar 2024 | 27.73 | 27.93 | 27.65 | 27.86 | 27.86 | 25,300 |
| 27 Mar 2024 | 27.92 | 27.97 | 27.41 | 27.64 | 27.64 | 48,200 |
| 26 Mar 2024 | 27.45 | 27.75 | 27.45 | 27.47 | 27.47 | 24,900 |
| 25 Mar 2024 | 27.20 | 27.56 | 27.03 | 27.47 | 27.47 | 30,500 |
| 22 Mar 2024 | 27.44 | 27.63 | 27.16 | 27.16 | 27.16 | 37,700 |
| 21 Mar 2024 | 27.45 | 27.85 | 27.43 | 27.60 | 27.60 | 88,400 |
| 20 Mar 2024 | 26.55 | 27.34 | 26.55 | 27.29 | 27.29 | 41,600 |
| 19 Mar 2024 | 26.30 | 26.58 | 26.19 | 26.52 | 26.52 | 58,200 |
| 18 Mar 2024 | 26.56 | 26.83 | 26.52 | 26.72 | 26.72 | 442,100 |
| 15 Mar 2024 | 26.40 | 26.70 | 26.38 | 26.55 | 26.55 | 55,300 |
| 14 Mar 2024 | 27.30 | 27.30 | 26.36 | 26.56 | 26.56 | 53,700 |
| 13 Mar 2024 | 27.00 | 27.60 | 26.99 | 27.30 | 27.30 | 267,000 |
| 12 Mar 2024 | 27.05 | 27.26 | 26.80 | 27.09 | 27.09 | 56,700 |
| 11 Mar 2024 | 27.10 | 27.30 | 26.96 | 27.00 | 27.00 | 342,300 |
| 08 Mar 2024 | 26.84 | 27.56 | 26.83 | 27.18 | 27.18 | 72,800 |
| 07 Mar 2024 | 26.71 | 26.86 | 26.57 | 26.76 | 26.76 | 247,700 |
| 06 Mar 2024 | 26.41 | 26.73 | 26.31 | 26.65 | 26.65 | 57,300 |
| 05 Mar 2024 | 26.60 | 26.78 | 25.98 | 26.05 | 26.05 | 56,300 |
| 04 Mar 2024 | 26.94 | 27.05 | 26.69 | 26.81 | 26.81 | 165,000 |
| 01 Mar 2024 | 26.53 | 26.83 | 26.46 | 26.72 | 26.72 | 125,400 |
| 29 Feb 2024 | 26.60 | 26.80 | 26.27 | 26.50 | 26.50 | 78,700 |
| 28 Feb 2024 | 26.45 | 26.70 | 26.30 | 26.35 | 26.35 | 69,700 |
| 27 Feb 2024 | 26.36 | 26.55 | 26.21 | 26.49 | 26.49 | 78,900 |
| 26 Feb 2024 | 25.52 | 26.30 | 25.52 | 26.16 | 26.16 | 234,600 |
| 23 Feb 2024 | 25.51 | 25.85 | 25.44 | 25.60 | 25.60 | 62,700 |
| 22 Feb 2024 | 25.10 | 25.41 | 25.07 | 25.38 | 25.38 | 62,500 |
| 21 Feb 2024 | 25.09 | 25.13 | 24.67 | 24.83 | 24.83 | 61,100 |
| 20 Feb 2024 | 25.34 | 25.35 | 25.06 | 25.28 | 25.28 | 68,500 |
| 16 Feb 2024 | 25.90 | 26.00 | 25.55 | 25.71 | 25.71 | 504,100 |
| 15 Feb 2024 | 25.58 | 25.82 | 25.40 | 25.63 | 25.63 | 207,500 |
| 14 Feb 2024 | 24.98 | 25.51 | 24.98 | 25.46 | 25.46 | 76,000 |
| 13 Feb 2024 | 24.70 | 24.83 | 24.40 | 24.60 | 24.60 | 79,600 |
| 12 Feb 2024 | 25.08 | 25.70 | 25.08 | 25.45 | 25.45 | 75,500 |
| 09 Feb 2024 | 25.05 | 25.34 | 24.89 | 25.15 | 25.15 | 95,200 |
| 08 Feb 2024 | 24.55 | 24.96 | 24.53 | 24.89 | 24.89 | 73,400 |
| 07 Feb 2024 | 24.28 | 24.48 | 23.98 | 24.34 | 24.34 | 248,700 |
| 06 Feb 2024 | 23.95 | 24.25 | 23.94 | 24.20 | 24.20 | 60,000 |
| 05 Feb 2024 | 24.25 | 24.26 | 23.88 | 24.03 | 24.03 | 68,400 |
| 02 Feb 2024 | 24.30 | 24.62 | 24.19 | 24.48 | 24.48 | 82,300 |
| 01 Feb 2024 | 24.20 | 24.43 | 23.89 | 24.37 | 24.37 | 64,600 |
| 31 Jan 2024 | 24.46 | 24.76 | 24.08 | 24.11 | 24.11 | 382,800 |
| 30 Jan 2024 | 24.88 | 24.97 | 24.64 | 24.69 | 24.69 | 79,400 |
| 29 Jan 2024 | 24.35 | 24.99 | 24.35 | 24.97 | 24.97 | 58,300 |
| 26 Jan 2024 | 24.13 | 24.47 | 24.13 | 24.35 | 24.35 | 35,400 |
| 25 Jan 2024 | 24.33 | 24.33 | 23.92 | 24.07 | 24.07 | 44,800 |
| 24 Jan 2024 | 24.58 | 24.59 | 24.05 | 24.06 | 24.06 | 47,400 |
| 23 Jan 2024 | 24.35 | 24.48 | 24.15 | 24.30 | 24.30 | 72,700 |
| 22 Jan 2024 | 24.26 | 24.75 | 24.23 | 24.38 | 24.38 | 70,800 |
| 19 Jan 2024 | 23.79 | 24.06 | 23.57 | 24.04 | 24.04 | 105,300 |
| 18 Jan 2024 | 23.86 | 23.98 | 23.54 | 23.73 | 23.73 | 92,300 |
| 17 Jan 2024 | 23.56 | 23.79 | 23.45 | 23.78 | 23.78 | 143,500 |
| 16 Jan 2024 | 23.98 | 24.20 | 23.82 | 23.99 | 23.99 | 517,600 |
| 12 Jan 2024 | 24.60 | 24.72 | 24.24 | 24.28 | 24.28 | 45,100 |
| 11 Jan 2024 | 24.92 | 25.10 | 24.30 | 24.58 | 24.58 | 90,300 |
| 10 Jan 2024 | 24.61 | 24.87 | 24.44 | 24.75 | 24.75 | 122,300 |
| 09 Jan 2024 | 24.78 | 24.99 | 24.65 | 24.68 | 24.68 | 50,200 |
| 08 Jan 2024 | 24.34 | 25.00 | 24.34 | 25.00 | 25.00 | 115,700 |
| 05 Jan 2024 | 24.11 | 24.44 | 24.09 | 24.20 | 24.20 | 26,000 |
| 04 Jan 2024 | 24.10 | 24.42 | 23.97 | 24.21 | 24.21 | 51,800 |
| 03 Jan 2024 | 24.17 | 24.38 | 24.06 | 24.11 | 24.11 | 107,900 |
| 02 Jan 2024 | 25.51 | 25.51 | 24.76 | 24.81 | 24.81 | 335,000 |
| 29 Dec 2023 | 26.00 | 26.12 | 25.44 | 25.57 | 25.57 | 91,500 |
| 28 Dec 2023 | 25.94 | 26.19 | 25.93 | 26.08 | 26.08 | 86,200 |
| 28 Dec 2023 | 0.003 Dividend | |||||
| 27 Dec 2023 | 25.73 | 26.15 | 25.73 | 26.08 | 26.08 | 276,200 |
| 26 Dec 2023 | 25.54 | 25.83 | 25.53 | 25.71 | 25.71 | 94,200 |
| 22 Dec 2023 | 25.39 | 25.74 | 25.39 | 25.64 | 25.64 | 97,000 |
| 21 Dec 2023 | 25.20 | 25.45 | 25.11 | 25.38 | 25.38 | 69,500 |
| 20 Dec 2023 | 25.35 | 25.73 | 24.88 | 24.88 | 24.88 | 120,800 |
| 19 Dec 2023 | 24.87 | 25.41 | 24.87 | 25.38 | 25.38 | 181,500 |
| 18 Dec 2023 | 24.37 | 24.90 | 24.37 | 24.75 | 24.75 | 476,000 |
| 15 Dec 2023 | 24.71 | 24.79 | 24.39 | 24.47 | 24.47 | 79,800 |
| 14 Dec 2023 | 24.62 | 25.11 | 24.43 | 24.71 | 24.71 | 146,900 |
| 13 Dec 2023 | 23.52 | 24.49 | 23.39 | 24.38 | 24.38 | 89,900 |
| 12 Dec 2023 | 23.47 | 23.65 | 23.37 | 23.60 | 23.60 | 102,200 |
| 11 Dec 2023 | 23.43 | 23.59 | 23.41 | 23.49 | 23.49 | 52,600 |
| 08 Dec 2023 | 23.10 | 23.62 | 23.10 | 23.57 | 23.57 | 139,400 |
| 07 Dec 2023 | 23.10 | 23.22 | 22.94 | 23.22 | 23.22 | 140,000 |
| 06 Dec 2023 | 23.35 | 23.50 | 23.02 | 23.05 | 23.05 | 97,400 |
| 05 Dec 2023 | 23.00 | 23.18 | 22.91 | 23.02 | 23.02 | 71,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.