Singapore markets closed

Global X FinTech ETF (FINX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
27.85+0.21 (+0.77%)
As of 03:34PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202427.7327.9327.6527.8527.8522,597
27 Mar 202427.9227.9727.4127.6427.6448,200
26 Mar 202427.4527.7527.4527.4727.4724,900
25 Mar 202427.2027.5627.0327.4727.4730,500
22 Mar 202427.4427.6327.1627.1627.1637,700
21 Mar 202427.4527.8527.4327.6027.6088,400
20 Mar 202426.5527.3426.5527.2927.2941,600
19 Mar 202426.3026.5826.1926.5226.5258,200
18 Mar 202426.5626.8326.5226.7226.72442,100
15 Mar 202426.4026.7026.3826.5526.5555,300
14 Mar 202427.3027.3026.3626.5626.5653,700
13 Mar 202427.0027.6026.9927.3027.30267,000
12 Mar 202427.0527.2626.8027.0927.0956,700
11 Mar 202427.1027.3026.9627.0027.00342,300
08 Mar 202426.8427.5626.8327.1827.1872,800
07 Mar 202426.7126.8626.5726.7626.76247,700
06 Mar 202426.4126.7326.3126.6526.6557,300
05 Mar 202426.6026.7825.9826.0526.0556,300
04 Mar 202426.9427.0526.6926.8126.81165,000
01 Mar 202426.5326.8326.4626.7226.72125,400
29 Feb 202426.6026.8026.2726.5026.5078,700
28 Feb 202426.4526.7026.3026.3526.3569,700
27 Feb 202426.3626.5526.2126.4926.4978,900
26 Feb 202425.5226.3025.5226.1626.16234,600
23 Feb 202425.5125.8525.4425.6025.6062,700
22 Feb 202425.1025.4125.0725.3825.3862,500
21 Feb 202425.0925.1324.6724.8324.8361,100
20 Feb 202425.3425.3525.0625.2825.2868,500
16 Feb 202425.9026.0025.5525.7125.71504,100
15 Feb 202425.5825.8225.4025.6325.63207,500
14 Feb 202424.9825.5124.9825.4625.4676,000
13 Feb 202424.7024.8324.4024.6024.6079,600
12 Feb 202425.0825.7025.0825.4525.4575,500
09 Feb 202425.0525.3424.8925.1525.1595,200
08 Feb 202424.5524.9624.5324.8924.8973,400
07 Feb 202424.2824.4823.9824.3424.34248,700
06 Feb 202423.9524.2523.9424.2024.2060,000
05 Feb 202424.2524.2623.8824.0324.0368,400
02 Feb 202424.3024.6224.1924.4824.4882,300
01 Feb 202424.2024.4323.8924.3724.3764,600
31 Jan 202424.4624.7624.0824.1124.11382,800
30 Jan 202424.8824.9724.6424.6924.6979,400
29 Jan 202424.3524.9924.3524.9724.9758,300
26 Jan 202424.1324.4724.1324.3524.3535,400
25 Jan 202424.3324.3323.9224.0724.0744,800
24 Jan 202424.5824.5924.0524.0624.0647,400
23 Jan 202424.3524.4824.1524.3024.3072,700
22 Jan 202424.2624.7524.2324.3824.3870,800
19 Jan 202423.7924.0623.5724.0424.04105,300
18 Jan 202423.8623.9823.5423.7323.7392,300
17 Jan 202423.5623.7923.4523.7823.78143,500
16 Jan 202423.9824.2023.8223.9923.99517,600
12 Jan 202424.6024.7224.2424.2824.2845,100
11 Jan 202424.9225.1024.3024.5824.5890,300
10 Jan 202424.6124.8724.4424.7524.75122,300
09 Jan 202424.7824.9924.6524.6824.6850,200
08 Jan 202424.3425.0024.3425.0025.00115,700
05 Jan 202424.1124.4424.0924.2024.2026,000
04 Jan 202424.1024.4223.9724.2124.2151,800
03 Jan 202424.1724.3824.0624.1124.11107,900
02 Jan 202425.5125.5124.7624.8124.81335,000
29 Dec 202326.0026.1225.4425.5725.5791,500
28 Dec 202325.9426.1925.9326.0826.0886,200
28 Dec 20230.003 Dividend
27 Dec 202325.7326.1525.7326.0826.08276,200
26 Dec 202325.5425.8325.5325.7125.7194,200
22 Dec 202325.3925.7425.3925.6425.6497,000
21 Dec 202325.2025.4525.1125.3825.3869,500
20 Dec 202325.3525.7324.8824.8824.88120,800
19 Dec 202324.8725.4124.8725.3825.38181,500
18 Dec 202324.3724.9024.3724.7524.75476,000
15 Dec 202324.7124.7924.3924.4724.4779,800
14 Dec 202324.6225.1124.4324.7124.71146,900
13 Dec 202323.5224.4923.3924.3824.3889,900
12 Dec 202323.4723.6523.3723.6023.60102,200
11 Dec 202323.4323.5923.4123.4923.4952,600
08 Dec 202323.1023.6223.1023.5723.57139,400
07 Dec 202323.1023.2222.9423.2223.22140,000
06 Dec 202323.3523.5023.0223.0523.0597,400
05 Dec 202323.0023.1822.9123.0223.0271,500
04 Dec 202323.0023.2922.9423.1623.1669,300
01 Dec 202322.1923.0822.1023.0023.00109,500
30 Nov 202322.4622.4622.1022.3222.3267,200
29 Nov 202322.3422.6822.3422.4022.4048,000
28 Nov 202321.6922.2321.6922.1922.1971,200
27 Nov 202321.4321.8321.4321.7821.7857,600
24 Nov 202321.2921.5921.2921.5921.5920,700
22 Nov 202321.2221.3821.1921.3521.3566,100
21 Nov 202321.3221.3221.0721.1321.1333,800
20 Nov 202321.0121.3821.0121.3221.3237,500
17 Nov 202320.8721.0720.8721.0421.0457,100
16 Nov 202321.0121.0220.6820.7920.7949,100
15 Nov 202320.7821.2520.7821.0721.0749,300
14 Nov 202320.5120.8720.5120.7820.7846,200
13 Nov 202319.8020.1019.7920.0220.0261,100
10 Nov 202319.7719.9319.6419.8719.87127,400
09 Nov 202320.0120.2019.7519.7619.7641,400
08 Nov 202319.6820.0119.5519.9619.9671,000
07 Nov 202319.7119.9319.6119.8319.8341,200
06 Nov 202319.9219.9619.5619.6819.6840,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...