Get the Stockscreener App
33.55
0.87%
0.29
After Hours:
33.55
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 22, 2024, is $33.55.
- 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 130.90% to $33.55 now.
- The 52-week high stock price for FINX is $33.83, representing a 0.83% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for FINX is $21.29, indicating a -36.54% decrease from the current share price, occurred on November 24, 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $33.83 | $33.13 | $0.70 | 64,795.0 | +0.87% |
| Nov 21, 2024 | $33.60 | $32.94 | $0.66 | 47,067.0 | +1.00% |
| Nov 20, 2024 | $33.21 | $32.55 | $0.6593 | 83,491.0 | -0.15% |
| Nov 19, 2024 | $33.00 | $32.23 | $0.7692 | 59,552.0 | +0.92% |
| Nov 18, 2024 | $32.85 | $32.16 | $0.6869 | 96,393.0 | +1.40% |
| Nov 15, 2024 | $32.34 | $31.79 | $0.555 | 62,128.0 | +0.37% |
| Nov 14, 2024 | $32.73 | $32.07 | $0.6606 | 44,877.0 | -1.11% |
| Nov 13, 2024 | $33.31 | $32.47 | $0.84 | 70,622.0 | -1.52% |
| Nov 12, 2024 | $33.17 | $32.63 | $0.535 | 188,188.0 | -0.33% |
| Nov 11, 2024 | $33.16 | $32.10 | $1.06 | 180,127.0 | +4.35% |
| Nov 08, 2024 | $31.77 | $31.21 | $0.56 | 116,073.0 | +1.47% |
| Nov 07, 2024 | $31.29 | $30.83 | $0.4601 | 74,653.0 | +1.13% |
| Nov 06, 2024 | $30.94 | $30.20 | $0.7439 | 110,973.0 | +4.71% |
| Nov 05, 2024 | $29.59 | $29.03 | $0.56 | 68,600.0 | +1.37% |
| Nov 04, 2024 | $29.25 | $28.91 | $0.3417 | 46,118.0 | +0.48% |
| Nov 01, 2024 | $29.35 | $28.82 | $0.53 | 502,104.0 | +0.07% |
| Oct 31, 2024 | $29.39 | $28.91 | $0.4813 | 75,653.0 | -1.60% |
| Oct 30, 2024 | $29.72 | $29.17 | $0.5509 | 155,719.0 | -0.03% |
| Oct 29, 2024 | $29.61 | $29.35 | $0.2562 | 25,649.0 | -0.78% |
| Oct 28, 2024 | $29.73 | $28.75 | $0.9753 | 39,097.0 | +2.03% |
| Oct 25, 2024 | $29.55 | $29.04 | $0.51 | 22,489.0 | -1.16% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $33.83 | $28.82 | $5.01 | 1,880,556.0 | +15.93% |
| 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% |
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% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):