Skip to main content
Global X FinTech ETF (FINX)
NASDAQ: FINX · Real-Time Price · USD
24.90
+0.91 (3.79%)
At close: Jun 26, 2026, 4:00 PM EDT
23.04
-1.86 (-7.49%)
After-hours: Jun 26, 2026, 5:12 PM EDT

FINX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.8924.9523.8924.9024.903.81%55,172
Jun 25, 202624.3924.4023.8723.9923.99-1.43%27,111
Jun 24, 202624.2924.8024.2524.3424.340.19%117,235
Jun 23, 202623.9724.5123.9724.2924.29-0.74%162,485
Jun 22, 202624.7525.3624.4524.4724.47-2.00%271,803
Jun 18, 202624.8625.1824.4924.9724.971.01%85,644
Jun 17, 202624.9025.6024.6324.7224.72-1.00%64,312
Jun 16, 202624.9725.3024.8024.9724.970.73%61,628
Jun 15, 202624.8225.2324.7724.7924.792.35%47,018
Jun 12, 202624.1524.4423.8524.2224.220.71%47,894
Jun 11, 202623.3424.0723.1524.0524.053.07%76,620
Jun 10, 202623.5124.1223.2923.3423.33-2.00%86,719
Jun 9, 202623.9924.5223.2023.8123.81-0.79%268,084
Jun 8, 202623.8624.1723.6524.0024.001.47%59,749
Jun 5, 202624.4324.4323.4023.6523.65-5.16%81,665
Jun 4, 202624.8225.1224.8024.9424.941.22%50,644
Jun 3, 202625.5925.5924.5224.6424.64-4.72%174,168
Jun 2, 202626.1726.2425.7625.8625.86-2.78%253,567
Jun 1, 202626.1426.7925.7726.6026.601.33%157,023
May 29, 202625.6626.3725.6626.2526.252.66%118,188
May 28, 202624.8225.5824.5725.5725.572.40%104,837
May 27, 202624.7725.2124.7724.9724.970.32%62,324
May 26, 202624.9125.0924.8224.8924.890.29%103,006
May 22, 202624.9825.0824.7424.8224.82-0.26%64,143
May 21, 202624.6125.0024.4124.8824.88-0.65%61,644
May 20, 202624.7925.1424.5125.0525.051.21%50,306
May 19, 202624.9025.0324.6824.7524.75-0.64%39,884
May 18, 202624.6825.2424.6024.9124.910.22%52,332
May 15, 202624.9725.1224.7724.8524.85-2.17%54,661
May 14, 202625.0025.6324.7725.4025.401.49%85,021
May 13, 202625.2625.2624.6325.0325.03-1.85%36,301
May 12, 202625.7825.7825.1825.5025.50-1.62%50,612
May 11, 202625.6026.0025.3725.9225.920.86%60,341
May 8, 202625.9625.9625.2025.7025.70-0.62%49,086
May 7, 202626.0626.2425.7025.8625.86-0.65%38,687
May 6, 202626.0126.1925.8326.0326.030.99%26,015
May 5, 202625.9425.9425.5625.7825.78-0.94%41,633
May 4, 202625.7726.3525.7726.0226.021.60%116,197
May 1, 202625.4425.7525.4425.6125.611.43%30,302
Apr 30, 202624.8825.2524.7625.2525.251.53%70,457
Apr 29, 202625.0625.0624.6724.8724.87-2.28%52,978
Apr 28, 202625.3825.7025.3325.4525.45-0.62%23,800
Apr 27, 202625.6526.0425.6125.6125.61-0.81%34,040
Apr 24, 202625.8825.8825.4225.8225.820.98%26,079
Apr 23, 202626.2126.2125.1225.5725.57-3.87%44,765
Apr 22, 202626.6226.7326.3826.6026.601.95%65,134
Apr 21, 202626.8027.0026.0326.0926.09-2.78%67,428
Apr 20, 202626.4126.8426.3726.8426.840.82%54,483
Apr 17, 202626.4526.9526.4526.6226.622.82%111,829
Apr 16, 202625.9926.0025.5025.8925.890.50%116,523
Apr 15, 202625.0825.7625.0825.7625.764.12%54,525
Apr 14, 202624.3724.8624.3724.7424.743.08%53,989
Apr 13, 202622.7324.0222.7124.0024.004.35%128,558
Apr 10, 202623.2523.2922.8323.0023.00-0.69%45,924
Apr 9, 202623.5023.5022.8623.1623.16-2.07%47,988
Apr 8, 202624.2224.3623.5023.6523.652.56%48,966
Apr 7, 202623.2023.2022.7123.0623.06-0.90%46,068
Apr 6, 202623.0423.3723.0423.2723.271.31%46,521
Apr 2, 202622.3422.9922.1322.9722.970.33%28,674
Apr 1, 202623.3223.3222.8422.9022.90-0.89%74,101
Mar 31, 202622.6423.1422.4023.1023.103.82%85,073
Mar 30, 202622.3722.6022.0822.2522.25-0.04%48,334
Mar 27, 202622.8622.8622.2522.2622.26-3.93%44,888
Mar 26, 202623.3323.8423.1323.1723.17-2.28%62,537
Mar 25, 202623.9424.1023.5323.7123.710.85%29,482
Mar 24, 202624.1724.1723.4123.5123.51-4.04%71,057
Mar 23, 202624.2324.6924.1024.5024.502.47%46,384
Mar 20, 202624.1824.2423.7423.9123.91-1.48%34,612
Mar 19, 202623.9824.4423.8124.2724.270.08%64,117
Mar 18, 202624.8224.9724.2124.2524.25-2.81%437,686
Mar 17, 202624.6725.1324.6724.9524.951.75%29,655
Mar 16, 202624.5924.7124.3824.5224.521.41%54,784
Mar 13, 202624.3024.6024.0124.1824.180.62%71,619
Mar 12, 202624.4824.8224.0324.0324.03-3.16%196,183
Mar 11, 202624.9325.3024.5124.8224.82-0.58%46,602
Mar 10, 202624.9125.2524.6924.9624.96-1.34%55,913
Mar 9, 202624.8725.4124.4525.3025.300.52%566,842
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%125,221
Mar 3, 202624.1324.9623.8024.7024.70-0.31%104,107
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