Stockscreener 앱 받기
33.55
0.87%
0.29
시간 외 거래:
33.55
Global X Funds Global X Fintech Etf 주식 (FINX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $33.83 | $33.13 | $0.70 | 64,795.0 | +0.87% |
| 2024-11-21 | $33.60 | $32.94 | $0.66 | 47,067.0 | +1.00% |
| 2024-11-20 | $33.21 | $32.55 | $0.6593 | 83,491.0 | -0.15% |
| 2024-11-19 | $33.00 | $32.23 | $0.7692 | 59,552.0 | +0.92% |
| 2024-11-18 | $32.85 | $32.16 | $0.6869 | 96,393.0 | +1.40% |
| 2024-11-15 | $32.34 | $31.79 | $0.555 | 62,128.0 | +0.37% |
| 2024-11-14 | $32.73 | $32.07 | $0.6606 | 44,877.0 | -1.11% |
| 2024-11-13 | $33.31 | $32.47 | $0.84 | 70,622.0 | -1.52% |
| 2024-11-12 | $33.17 | $32.63 | $0.535 | 188,188.0 | -0.33% |
| 2024-11-11 | $33.16 | $32.10 | $1.06 | 180,127.0 | +4.35% |
| 2024-11-08 | $31.77 | $31.21 | $0.56 | 116,073.0 | +1.47% |
| 2024-11-07 | $31.29 | $30.83 | $0.4601 | 74,653.0 | +1.13% |
| 2024-11-06 | $30.94 | $30.20 | $0.7439 | 110,973.0 | +4.71% |
| 2024-11-05 | $29.59 | $29.03 | $0.56 | 68,600.0 | +1.37% |
| 2024-11-04 | $29.25 | $28.91 | $0.3417 | 46,118.0 | +0.48% |
| 2024-11-01 | $29.35 | $28.82 | $0.53 | 502,104.0 | +0.07% |
| 2024-10-31 | $29.39 | $28.91 | $0.4813 | 75,653.0 | -1.60% |
| 2024-10-30 | $29.72 | $29.17 | $0.5509 | 155,719.0 | -0.03% |
| 2024-10-29 | $29.61 | $29.35 | $0.2562 | 25,649.0 | -0.78% |
| 2024-10-28 | $29.73 | $28.75 | $0.9753 | 39,097.0 | +2.03% |
| 2024-10-25 | $29.55 | $29.04 | $0.51 | 22,489.0 | -1.16% |
| 2024-10-24 | $29.65 | $29.21 | $0.44 | 77,250.0 | +0.72% |
Global X Funds Global X Fintech Etf 주식 (FINX) 연도별 가격 이력
이 심층 분석에서는 Global X Funds Global X Fintech Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FINX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X Funds Global X Fintech Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X Funds Global X Fintech Etf 주식 (FINX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $33.83 | $28.82 | $5.01 | 1,880,556.0 | +15.93% |
| 2024-10 | $29.75 | $27.26 | $2.49 | 1,078,777.0 | +3.28% |
| 2024-09 | $28.37 | $25.93 | $2.44 | 1,672,718.0 | +2.04% |
| 2024-08 | $27.65 | $23.44 | $4.21 | 1,124,983.0 | +4.13% |
| 2024-07 | $27.28 | $24.91 | $2.37 | 1,350,339.0 | +4.81% |
| 2024-06 | $26.17 | $24.67 | $1.50 | 863,752.0 | -0.24% |
| 2024-05 | $26.35 | $24.60 | $1.75 | 1,166,189.0 | +0.80% |
| 2024-04 | $27.95 | $24.94 | $3.01 | 1,024,297.0 | -10.19% |
| 2024-03 | $27.97 | $25.98 | $1.99 | 2,296,391.0 | +5.13% |
| 2024-02 | $26.80 | $23.88 | $2.92 | 2,351,864.0 | +9.91% |
| 2024-01 | $25.51 | $23.45 | $2.06 | 2,594,137.0 | -5.71% |
Global X Funds Global X Fintech Etf 주식 (FINX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.19 | $22.10 | $4.09 | 2,590,589.0 | +14.56% |
| 2023-11 | $22.68 | $18.62 | $4.06 | 1,123,593.0 | +19.29% |
| 2023-10 | $20.57 | $18.17 | $2.40 | 1,234,349.0 | -7.10% |
| 2023-09 | $21.94 | $19.56 | $2.38 | 965,135.0 | -7.23% |
| 2023-08 | $24.62 | $20.59 | $4.03 | 1,935,923.0 | -12.18% |
| 2023-07 | $24.78 | $21.57 | $3.21 | 1,814,029.0 | +12.01% |
| 2023-06 | $22.15 | $20.58 | $1.57 | 1,564,624.0 | +6.36% |
| 2023-05 | $21.35 | $19.78 | $1.57 | 2,360,234.0 | -0.50% |
| 2023-04 | $21.21 | $19.94 | $1.27 | 1,372,636.0 | +0.17% |
| 2023-03 | $21.75 | $18.92 | $2.83 | 2,604,934.0 | -0.57% |
| 2023-02 | $24.19 | $20.72 | $3.47 | 2,023,091.0 | -5.72% |
| 2023-01 | $22.46 | $19.03 | $3.43 | 2,789,788.0 | +15.38% |
Global X Funds Global X Fintech Etf 주식 (FINX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $21.18 | $18.35 | $2.83 | 4,927,094.0 | -6.37% |
| 2022-11 | $21.90 | $18.95 | $2.95 | 4,841,156.0 | -3.75% |
| 2022-10 | $22.10 | $19.19 | $2.91 | 3,391,920.0 | +5.33% |
| 2022-09 | $25.04 | $20.26 | $4.78 | 3,330,143.0 | -13.78% |
| 2022-08 | $27.42 | $23.33 | $4.09 | 5,962,279.0 | -3.49% |
| 2022-07 | $24.43 | $20.95 | $3.48 | 3,968,229.0 | +14.41% |
| 2022-06 | $25.71 | $20.68 | $5.03 | 4,684,779.0 | -15.91% |
| 2022-05 | $28.04 | $21.08 | $6.96 | 8,432,425.0 | -5.13% |
| 2022-04 | $33.18 | $26.55 | $6.63 | 3,692,116.0 | -16.61% |
| 2022-03 | $33.67 | $27.23 | $6.44 | 5,473,414.0 | -0.34% |
| 2022-02 | $35.33 | $27.93 | $7.39 | 9,724,231.0 | -5.31% |
| 2022-01 | $40.44 | $30.57 | $9.87 | 10,270,742.0 | -15.24% |
0.73%
자본화:
|
볼륨(24시간):