Get the Stockscreener App
30.60
0.81%
-0.25
After Hours:
30.65
0.05
+0.16%
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 May 20, 2025, is $30.60.
- 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 110.60% to $30.60 now.
- The 52-week high stock price for FINX is $34.43, representing a 12.51% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for FINX is $23.44, indicating a -23.40% 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 |
|---|---|---|---|---|---|
| May 20, 2025 | $30.74 | $30.50 | $0.2393 | 17,872.0 | -0.81% |
| May 19, 2025 | $30.89 | $30.26 | $0.63 | 17,162.0 | +0.36% |
| May 16, 2025 | $30.75 | $30.30 | $0.45 | 28,231.0 | +1.72% |
| May 15, 2025 | $30.78 | $30.10 | $0.68 | 23,387.0 | -1.82% |
| May 14, 2025 | $30.95 | $30.65 | $0.30 | 56,214.0 | -0.19% |
| May 13, 2025 | $30.98 | $30.33 | $0.65 | 50,755.0 | +2.56% |
| May 12, 2025 | $30.20 | $29.76 | $0.4435 | 40,362.0 | +3.12% |
| May 09, 2025 | $29.57 | $29.12 | $0.45 | 19,890.0 | +0.00% |
| May 08, 2025 | $29.39 | $28.79 | $0.605 | 67,544.0 | +2.60% |
| May 07, 2025 | $28.53 | $28.19 | $0.3372 | 16,678.0 | +0.25% |
| May 06, 2025 | $28.54 | $28.12 | $0.415 | 24,911.0 | -0.56% |
| May 05, 2025 | $28.77 | $28.31 | $0.46 | 26,179.0 | -0.31% |
| May 02, 2025 | $28.74 | $28.29 | $0.45 | 54,013.0 | +1.31% |
| May 01, 2025 | $28.64 | $28.21 | $0.43 | 44,820.0 | +0.14% |
| Apr 30, 2025 | $28.31 | $27.48 | $0.829 | 19,542.0 | -1.36% |
| Apr 29, 2025 | $28.58 | $28.18 | $0.40 | 60,397.0 | +1.89% |
| Apr 28, 2025 | $28.38 | $27.71 | $0.6665 | 66,173.0 | -0.57% |
| Apr 25, 2025 | $28.31 | $27.83 | $0.48 | 24,763.0 | +0.53% |
| Apr 24, 2025 | $28.25 | $27.45 | $0.795 | 53,787.0 | +1.41% |
| Apr 23, 2025 | $28.45 | $27.64 | $0.814 | 119,049.0 | +1.58% |
| Apr 22, 2025 | $27.33 | $26.44 | $0.89 | 33,691.0 | +4.17% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $30.98 | $28.12 | $2.86 | 505,890.0 | +8.55% |
| 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% |
0.20%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):