Get the Stockscreener App
24.83
6.83%
-1.82
After Hours:
24.89
0.06
+0.24%
Global X Funds Global X Fintech Etf Stock (FINX) Price History
The historical daily chart and data for Global X Funds Global X Fintech Etf stock (FINX), show that the latest closing stock price as of April 04, 2025, is $24.83.
- Global X Funds Global X Fintech Etf all-time high stock price is $53.07, occurred on October 26, 2021.
- The lowest Global X Funds Global X Fintech Etf stock price recorded was $14.53 on December 02, 2016. Since then, Global X Funds Global X Fintech Etf's stock price has risen over 70.89% to $24.83 now.
- The 52-week high stock price for FINX is $34.43, representing a 38.66% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for FINX is $23.44, indicating a -5.60% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Global X Funds Global X Fintech Etf (FINX) stock in the beginning of 2024 was $40.17. The stock closed the year at $19.25, a loss of over -52.08% for the year.
The table below shows more information about FINX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 04, 2025 | $25.66 | $24.41 | $1.25 | 160,209.0 | -6.83% |
| Apr 03, 2025 | $27.27 | $26.59 | $0.68 | 88,400.0 | -6.29% |
| Apr 02, 2025 | $28.54 | $27.36 | $1.18 | 52,629.0 | +2.08% |
| Apr 01, 2025 | $28.02 | $27.40 | $0.62 | 33,070.0 | +1.09% |
| Mar 31, 2025 | $27.68 | $26.87 | $0.81 | 187,335.0 | -0.47% |
| Mar 28, 2025 | $28.34 | $27.58 | $0.76 | 117,580.0 | -3.05% |
| Mar 27, 2025 | $28.80 | $28.38 | $0.425 | 34,781.0 | -0.87% |
| Mar 26, 2025 | $29.42 | $28.69 | $0.73 | 51,127.0 | -1.74% |
| Mar 25, 2025 | $29.63 | $29.23 | $0.3999 | 35,345.0 | -0.34% |
| Mar 24, 2025 | $29.46 | $29.02 | $0.44 | 55,682.0 | +2.69% |
| Mar 21, 2025 | $28.68 | $28.30 | $0.38 | 17,412.0 | -0.35% |
| Mar 20, 2025 | $29.05 | $28.50 | $0.55 | 34,313.0 | -0.42% |
| Mar 19, 2025 | $29.05 | $28.20 | $0.85 | 51,458.0 | +2.16% |
| Mar 18, 2025 | $28.42 | $28.03 | $0.39 | 32,737.0 | -1.29% |
| Mar 17, 2025 | $28.76 | $28.03 | $0.7313 | 48,305.0 | +1.42% |
| Mar 14, 2025 | $28.26 | $27.69 | $0.57 | 60,369.0 | +2.92% |
| Mar 13, 2025 | $27.93 | $27.33 | $0.6009 | 178,341.0 | -2.14% |
| Mar 12, 2025 | $28.26 | $27.61 | $0.652 | 69,211.0 | +0.90% |
| Mar 11, 2025 | $28.02 | $27.43 | $0.5935 | 80,982.0 | -0.14% |
| Mar 10, 2025 | $28.80 | $27.47 | $1.33 | 299,867.0 | -4.95% |
| Mar 07, 2025 | $29.40 | $28.46 | $0.94 | 103,578.0 | +0.34% |
| Mar 06, 2025 | $29.94 | $29.07 | $0.87 | 96,704.0 | -2.70% |
Global X Funds Global X Fintech Etf Stock (FINX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X Funds Global X Fintech Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FINX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X Funds Global X Fintech Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X Funds Global X Fintech Etf Stock (FINX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $28.54 | $24.41 | $4.13 | 494,517.0 | -9.91% |
| Mar, 2025 | $31.17 | $26.87 | $4.30 | 1,694,992.0 | -10.17% |
| Feb, 2025 | $33.58 | $30.05 | $3.53 | 1,306,890.0 | -7.45% |
| Jan, 2025 | $33.75 | $30.00 | $3.75 | 1,535,964.0 | +6.18% |
Global X Funds Global X Fintech Etf Stock (FINX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.43 | $31.17 | $3.25 | 1,734,968.0 | -7.56% |
| Nov, 2024 | $34.20 | $28.82 | $5.38 | 2,035,539.0 | +17.48% |
| Oct, 2024 | $29.75 | $27.26 | $2.49 | 1,078,777.0 | +3.28% |
| Sep, 2024 | $28.37 | $25.93 | $2.44 | 1,672,718.0 | +2.04% |
| Aug, 2024 | $27.65 | $23.44 | $4.21 | 1,124,983.0 | +4.13% |
| Jul, 2024 | $27.28 | $24.91 | $2.37 | 1,350,339.0 | +4.81% |
| Jun, 2024 | $26.17 | $24.67 | $1.50 | 863,752.0 | -0.24% |
| May, 2024 | $26.35 | $24.60 | $1.75 | 1,166,189.0 | +0.80% |
| Apr, 2024 | $27.95 | $24.94 | $3.01 | 1,024,297.0 | -10.19% |
| Mar, 2024 | $27.97 | $25.98 | $1.99 | 2,296,391.0 | +5.13% |
| Feb, 2024 | $26.80 | $23.88 | $2.92 | 2,351,864.0 | +9.91% |
| Jan, 2024 | $25.51 | $23.45 | $2.06 | 2,594,137.0 | -5.71% |
Global X Funds Global X Fintech Etf Stock (FINX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.19 | $22.10 | $4.09 | 2,590,589.0 | +14.56% |
| Nov, 2023 | $22.68 | $18.62 | $4.06 | 1,123,593.0 | +19.29% |
| Oct, 2023 | $20.57 | $18.17 | $2.40 | 1,234,349.0 | -7.10% |
| Sep, 2023 | $21.94 | $19.56 | $2.38 | 965,135.0 | -7.23% |
| Aug, 2023 | $24.62 | $20.59 | $4.03 | 1,935,923.0 | -12.18% |
| Jul, 2023 | $24.78 | $21.57 | $3.21 | 1,814,029.0 | +12.01% |
| Jun, 2023 | $22.15 | $20.58 | $1.57 | 1,564,624.0 | +6.36% |
| May, 2023 | $21.35 | $19.78 | $1.57 | 2,360,234.0 | -0.50% |
| Apr, 2023 | $21.21 | $19.94 | $1.27 | 1,372,636.0 | +0.17% |
| Mar, 2023 | $21.75 | $18.92 | $2.83 | 2,604,934.0 | -0.57% |
| Feb, 2023 | $24.19 | $20.72 | $3.47 | 2,023,091.0 | -5.72% |
| Jan, 2023 | $22.46 | $19.03 | $3.43 | 2,789,788.0 | +15.38% |
5.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):