Get the Stockscreener App
30.05
1.37%
0.4028
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 November 26, 2025, is $30.05.
- 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 106.83% to $30.05 now.
- The 52-week high stock price for FINX is $35.58, representing a 18.39% increase from the current share price, occurred on October 10, 2025.
- The 52-week low stock price for FINX is $23.49, indicating a -21.84% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $30.11 | $29.69 | $0.423 | 82,045.0 | +1.38% |
| Nov 25, 2025 | $29.71 | $29.03 | $0.68 | 36,078.0 | +1.11% |
| Nov 24, 2025 | $29.37 | $28.80 | $0.57 | 34,252.0 | +2.00% |
| Nov 21, 2025 | $28.88 | $28.00 | $0.879 | 57,104.0 | +2.06% |
| Nov 20, 2025 | $29.66 | $28.13 | $1.53 | 49,110.0 | -2.59% |
| Nov 19, 2025 | $29.21 | $28.50 | $0.71 | 54,553.0 | -0.52% |
| Nov 18, 2025 | $29.34 | $28.87 | $0.47 | 45,388.0 | -0.92% |
| Nov 17, 2025 | $30.03 | $29.06 | $0.97 | 70,716.0 | -2.76% |
| Nov 14, 2025 | $30.72 | $29.84 | $0.8826 | 51,792.0 | -1.20% |
| Nov 13, 2025 | $31.57 | $30.43 | $1.14 | 95,372.0 | -4.52% |
| Nov 12, 2025 | $32.20 | $31.79 | $0.411 | 47,410.0 | -0.11% |
| Nov 11, 2025 | $32.16 | $31.86 | $0.299 | 31,851.0 | -0.31% |
| Nov 10, 2025 | $32.27 | $31.79 | $0.4834 | 37,685.0 | +2.16% |
| Nov 07, 2025 | $31.46 | $30.48 | $0.98 | 91,673.0 | +0.54% |
| Nov 06, 2025 | $32.55 | $31.27 | $1.28 | 440,546.0 | -4.49% |
| Nov 05, 2025 | $32.85 | $32.26 | $0.59 | 35,727.0 | +1.70% |
| Nov 04, 2025 | $32.79 | $32.17 | $0.616 | 93,309.0 | -2.48% |
| Nov 03, 2025 | $33.36 | $32.65 | $0.71 | 74,899.0 | -0.69% |
| Oct 31, 2025 | $33.38 | $32.80 | $0.581 | 247,245.0 | +1.66% |
| Oct 30, 2025 | $33.43 | $32.66 | $0.77 | 37,076.0 | -2.72% |
| Oct 29, 2025 | $34.39 | $33.50 | $0.89 | 49,367.0 | -3.73% |
| Oct 28, 2025 | $35.32 | $34.87 | $0.4538 | 45,806.0 | -0.84% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $33.36 | $28.00 | $5.36 | 1,429,510.0 | -9.56% |
| Oct, 2025 | $35.58 | $32.66 | $2.92 | 1,182,068.0 | -0.84% |
| Sep, 2025 | $35.28 | $32.95 | $2.33 | 857,952.0 | -1.38% |
| Aug, 2025 | $34.31 | $32.31 | $2.00 | 809,032.0 | -0.93% |
| Jul, 2025 | $35.55 | $33.49 | $2.06 | 1,157,934.0 | +0.26% |
| Jun, 2025 | $34.23 | $30.30 | $3.93 | 732,613.0 | +11.76% |
| May, 2025 | $31.03 | $28.12 | $2.91 | 669,345.0 | +8.62% |
| Apr, 2025 | $28.58 | $23.49 | $5.09 | 1,388,359.0 | +2.29% |
| 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% |
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):