Skip to main content
Global X FinTech ETF (FINX)
NASDAQ: FINX · Real-Time Price · USD
25.17
-0.29 (-1.14%)
At close: Mar 6, 2026, 4:00 PM EST
25.13
-0.04 (-0.16%)
After-hours: Mar 6, 2026, 4:15 PM EST

FINX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.9825.2524.8325.1725.17-1.14%158,277
Mar 5, 202625.2325.8025.1525.4625.460.63%76,847
Mar 4, 202624.8225.4524.8225.3025.302.43%125,220
Mar 3, 202624.1324.9623.8024.7024.70-0.31%104,033
Mar 2, 202623.8924.8623.7624.7824.781.47%261,560
Feb 27, 202624.5324.5424.1924.4224.42-1.13%31,153
Feb 26, 202624.3024.8524.2324.7024.701.94%96,384
Feb 25, 202623.7024.2823.5724.2324.233.95%103,266
Feb 24, 202622.7523.3122.6723.3123.312.06%59,051
Feb 23, 202623.4123.4122.7422.8422.84-4.07%75,529
Feb 20, 202623.6824.1523.6723.8123.81-0.13%95,902
Feb 19, 202623.7023.8423.5223.8423.84-0.19%35,156
Feb 18, 202623.5724.1523.5423.8923.891.81%58,108
Feb 17, 202623.2523.5723.0923.4623.460.60%138,090
Feb 13, 202622.9323.4622.8123.3223.322.24%64,044
Feb 12, 202624.0024.0022.6522.8122.81-5.63%221,019
Feb 11, 202625.0225.0224.0024.1724.17-3.78%46,544
Feb 10, 202625.0625.5825.0625.1225.120.32%52,145
Feb 9, 202624.6125.1624.5125.0425.041.40%109,791
Feb 6, 202624.0624.7324.0624.7024.704.37%113,428
Feb 5, 202624.3124.6323.5823.6623.66-3.98%172,808
Feb 4, 202624.8724.8724.1324.6424.64-1.48%636,990
Feb 3, 202626.1226.1224.7125.0125.01-6.08%130,214
Feb 2, 202626.6026.8726.5026.6326.63-0.56%48,810
Jan 30, 202627.3927.4126.6426.7826.78-2.44%89,147
Jan 29, 202628.0328.1327.2127.4527.45-2.90%155,435
Jan 28, 202628.6828.8528.1628.2728.27-1.43%49,821
Jan 27, 202628.8428.8828.4628.6828.68-0.66%153,505
Jan 26, 202629.0129.1728.8728.8728.87-0.65%80,092
Jan 23, 202628.9829.3628.8729.0629.060.10%72,885
Jan 22, 202628.8129.1028.8129.0329.031.47%191,540
Jan 21, 202628.4928.9128.2728.6128.610.74%34,704
Jan 20, 202628.5528.9628.3628.4028.40-2.54%75,868
Jan 16, 202629.0229.3528.9029.1429.140.45%100,017
Jan 15, 202629.5529.5529.0029.0129.01-2.03%64,622
Jan 14, 202629.7129.8529.3929.6129.61-0.77%187,300
Jan 13, 202630.1130.3329.6229.8429.84-1.19%75,774
Jan 12, 202630.1530.3429.8330.2030.20-0.72%32,428
Jan 9, 202630.5530.7430.1730.4230.42-0.20%34,505
Jan 8, 202630.2230.7830.1530.4830.480.10%77,688
Jan 7, 202630.5730.5730.2430.4530.45-0.46%40,881
Jan 6, 202630.5230.6430.2030.5930.590.36%116,818
Jan 5, 202629.6830.7029.5530.4830.483.39%233,500
Jan 2, 202629.6229.6629.1029.4829.480.17%36,244
Dec 31, 202529.6629.7529.4329.4329.43-1.06%56,575
Dec 30, 202529.9130.0229.7229.7529.75-1.29%96,590
Dec 29, 202530.1030.3930.0130.1429.96-0.50%80,690
Dec 26, 202530.4830.4930.1630.2930.11-0.54%17,786
Dec 24, 202530.2730.5030.2730.4530.280.25%15,523
Dec 23, 202530.5730.6030.2530.3730.20-0.79%35,807
Dec 22, 202530.4430.8430.4330.6230.440.97%68,775
Dec 19, 202530.1430.3830.0930.3230.151.10%32,853
Dec 18, 202530.0430.3329.8829.9929.821.49%62,421
Dec 17, 202530.0430.6029.4629.5529.38-1.43%75,519
Dec 16, 202529.5830.0629.5829.9829.811.18%99,097
Dec 15, 202530.5930.5929.5529.6329.46-2.77%49,500
Dec 12, 202530.7630.9930.2530.4730.30-0.90%58,607
Dec 11, 202530.3630.8130.3230.7530.580.40%60,108
Dec 10, 202530.1130.8030.1130.6330.461.04%43,263
Dec 9, 202530.0530.5630.0530.3230.140.41%35,085
Dec 8, 202530.5030.6930.0930.1930.02-0.79%40,630
Dec 5, 202530.3930.7130.2930.4330.26-0.88%71,672
Dec 4, 202530.6830.7030.2930.7030.530.54%38,746
Dec 3, 202530.1030.5730.1030.5430.361.51%50,277
Dec 2, 202530.4430.6630.0530.0829.91-0.36%51,634
Dec 1, 202530.0430.5030.0430.1930.02-1.58%95,949
Nov 28, 202530.2330.7330.2030.6830.502.22%30,135
Nov 26, 202529.7630.1129.6930.0129.841.21%103,793
Nov 25, 202529.1229.7129.0329.6529.481.11%36,078
Nov 24, 202528.8629.3728.8029.3229.162.00%34,256
Nov 21, 202528.3428.8828.0028.7528.592.06%57,104
Nov 20, 202529.4929.6628.1328.1728.01-2.59%49,115
Nov 19, 202529.0729.2128.5028.9228.76-0.52%54,553
Nov 18, 202529.0329.3428.8729.0728.91-0.92%45,387
Nov 17, 202529.9630.0329.0629.3429.17-2.76%70,716
Nov 14, 202529.9930.7229.8430.1730.00-1.20%51,806
Nov 13, 202531.5731.5730.4330.5430.37-4.52%95,422
Nov 12, 202532.0132.2031.7931.9931.80-0.11%47,410
Nov 11, 202532.0232.1631.8632.0231.84-0.31%31,951
Nov 10, 202532.0632.2731.7932.1231.942.16%37,685
Nov 7, 202530.9531.4630.4831.4431.260.54%91,673
Nov 6, 202532.5532.5531.2731.2731.09-4.49%440,546
Nov 5, 202532.3432.8532.2632.7432.551.71%35,727
Nov 4, 202532.4232.7932.1732.1932.01-2.48%93,309
Nov 3, 202533.2433.3632.6533.0132.82-0.69%74,899
Oct 31, 202532.8833.3932.8033.2433.051.66%247,247
Oct 30, 202533.2233.4332.6632.7032.51-2.72%37,102
Oct 29, 202534.3934.3933.5033.6133.42-3.73%49,369
Oct 28, 202535.2735.3234.8734.9134.72-0.84%45,918
Oct 27, 202535.2735.3035.0635.2135.011.06%50,206
Oct 24, 202534.4934.9534.4934.8434.642.53%30,889
Oct 23, 202533.4434.1533.4433.9833.791.46%51,123
Oct 22, 202534.1034.1233.1133.4933.30-2.39%38,476
Oct 21, 202534.0834.5534.0334.3134.120.18%22,388
Oct 20, 202533.6334.3733.5734.2534.062.64%38,271
Oct 17, 202532.8533.4232.7833.3733.180.39%48,526
Oct 16, 202534.2134.2833.1333.2433.05-2.72%84,605
Oct 15, 202534.4134.6533.8934.1733.98-0.12%45,054
Oct 14, 202533.4234.6233.0134.2134.020.35%26,672
Oct 13, 202533.9534.1233.5334.0933.901.91%70,579