Get the Stockscreener App
25.98
1.25%
+0.32
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 14, 2024, is $25.98.
- 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 78.80% to $25.98 now.
- The 52-week high stock price for FINX is $27.97, representing a 7.66% increase from the current share price, occurred on March 27, 2024.
- The 52-week low stock price for FINX is $18.17, indicating a -30.06% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Global X Funds Global X FinTech ETF (FINX) stock in the beginning of 2023 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 14, 2024 | $25.99 | $25.62 | $0.3696 | 44,165.0 | +1.25% |
| May 13, 2024 | $25.95 | $25.61 | $0.34 | 48,594.0 | +0.00% |
| May 10, 2024 | $26.00 | $25.60 | $0.40 | 27,001.0 | -0.77% |
| May 09, 2024 | $25.89 | $25.57 | $0.32 | 37,914.0 | +0.74% |
| May 08, 2024 | $25.73 | $25.51 | $0.219 | 28,435.0 | -0.43% |
| May 07, 2024 | $25.96 | $25.71 | $0.2523 | 65,007.0 | +0.27% |
| May 06, 2024 | $25.75 | $25.50 | $0.25 | 42,516.0 | +1.54% |
| May 03, 2024 | $25.72 | $25.26 | $0.461 | 40,215.0 | +0.08% |
| May 02, 2024 | $25.34 | $24.74 | $0.60 | 119,617.0 | +2.47% |
| May 01, 2024 | $25.22 | $24.60 | $0.6227 | 43,563.0 | -1.32% |
| Apr 30, 2024 | $25.50 | $25.02 | $0.48 | 81,936.0 | -2.11% |
| Apr 29, 2024 | $25.85 | $25.50 | $0.349 | 20,718.0 | -0.85% |
| Apr 26, 2024 | $25.89 | $25.38 | $0.5099 | 24,479.0 | +1.54% |
| Apr 25, 2024 | $25.50 | $24.98 | $0.515 | 35,905.0 | -1.74% |
| Apr 24, 2024 | $26.13 | $25.74 | $0.3899 | 21,284.0 | -0.77% |
| Apr 23, 2024 | $26.10 | $25.49 | $0.61 | 49,431.0 | +2.20% |
| Apr 22, 2024 | $25.54 | $25.04 | $0.505 | 44,585.0 | +2.00% |
| Apr 19, 2024 | $25.22 | $24.94 | $0.28 | 49,305.0 | -0.68% |
| Apr 18, 2024 | $25.50 | $25.07 | $0.4304 | 27,736.0 | -0.12% |
| Apr 17, 2024 | $25.49 | $25.01 | $0.4794 | 27,085.0 | -0.12% |
| Apr 16, 2024 | $25.37 | $25.00 | $0.37 | 67,551.0 | -0.75% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $26.00 | $24.60 | $1.40 | 541,192.0 | +3.84% |
| 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% |
Global X Funds Global X FinTech ETF Stock (FINX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $21.18 | $18.35 | $2.83 | 4,927,094.0 | -6.37% |
| Nov, 2022 | $21.90 | $18.95 | $2.95 | 4,841,156.0 | -3.75% |
| Oct, 2022 | $22.10 | $19.19 | $2.91 | 3,391,920.0 | +5.33% |
| Sep, 2022 | $25.04 | $20.26 | $4.78 | 3,330,143.0 | -13.78% |
| Aug, 2022 | $27.42 | $23.33 | $4.09 | 5,962,279.0 | -3.49% |
| Jul, 2022 | $24.43 | $20.95 | $3.48 | 3,968,229.0 | +14.41% |
| Jun, 2022 | $25.71 | $20.68 | $5.03 | 4,684,779.0 | -15.91% |
| May, 2022 | $28.04 | $21.08 | $6.96 | 8,432,425.0 | -5.13% |
| Apr, 2022 | $33.18 | $26.55 | $6.63 | 3,692,116.0 | -16.61% |
| Mar, 2022 | $33.67 | $27.23 | $6.44 | 5,473,414.0 | -0.34% |
| Feb, 2022 | $35.33 | $27.93 | $7.39 | 9,724,231.0 | -5.31% |
| Jan, 2022 | $40.44 | $30.57 | $9.87 | 10,270,742.0 | -15.24% |
0.42%
Cap:
|
Volume (24h):