Skip to main content
Global X FinTech ETF (FINX)
NASDAQ: FINX · Real-Time Price · USD
25.45
-0.16 (-0.62%)
At close: Apr 28, 2026, 4:00 PM EDT
25.58
+0.13 (0.51%)
After-hours: Apr 28, 2026, 6:45 PM EDT

FINX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.3825.7025.3325.4525.45-0.62%23,790
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
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