Global X FinTech ETF (FINX)

Last Price30.59

Change+0.11 (0.36%)

NASDAQ · Last Trade: Jan 6th, 9:47 PM EST

Historical Prices For Global X FinTech ETF (FINX)

Date Range:

2025-10-07 - 2026-01-07

Date	Open	High	Low	Close	Volume	Adjusted Close
1/06/2026	30.52	30.64	30.20	30.59	116,818	30.59
1/05/2026	29.68	30.70	29.55	30.48	233,500	30.48
1/02/2026	29.62	29.66	29.10	29.48	36,244	29.48
12/31/2025	29.66	29.75	29.43	29.43	56,575	29.43
12/30/2025	29.91	30.02	29.72	29.75	96,590	29.75
12/29/2025	30.10	30.39	30.01	30.13	80,691	29.96
12/26/2025	30.48	30.49	30.16	30.29	17,786	30.11
12/24/2025	30.27	30.50	30.27	30.45	15,523	30.28
12/23/2025	30.57	30.60	30.25	30.37	35,807	30.20
12/22/2025	30.44	30.84	30.43	30.61	68,775	30.44
12/19/2025	30.14	30.38	30.09	30.32	32,853	30.15
12/18/2025	30.04	30.33	29.88	29.99	62,421	29.82
12/17/2025	30.04	30.60	29.46	29.55	75,519	29.38
12/16/2025	29.58	30.06	29.58	29.98	99,097	29.81
12/15/2025	30.59	30.59	29.55	29.63	49,501	29.46
12/12/2025	30.76	30.99	30.25	30.47	58,607	30.30
12/11/2025	30.36	30.80	30.32	30.75	60,108	30.58
12/10/2025	30.11	30.80	30.11	30.63	43,261	30.46
12/09/2025	30.05	30.56	30.05	30.32	35,085	30.14
12/08/2025	30.50	30.69	30.09	30.19	40,631	30.02
12/05/2025	30.39	30.71	30.29	30.43	71,672	30.26
12/04/2025	30.68	30.70	30.29	30.70	38,736	30.53
12/03/2025	30.10	30.57	30.10	30.54	50,277	30.36
12/02/2025	30.44	30.66	30.05	30.08	51,332	29.91
12/01/2025	30.04	30.50	30.04	30.19	95,949	30.02
11/28/2025	30.23	30.73	30.20	30.68	30,135	30.50
11/26/2025	29.76	30.11	29.69	30.01	103,793	29.84
11/25/2025	29.12	29.71	29.03	29.65	36,078	29.48
11/24/2025	28.86	29.37	28.80	29.32	34,252	29.16
11/21/2025	28.34	28.88	28.00	28.75	57,104	28.59
11/20/2025	29.49	29.66	28.13	28.17	49,115	28.01
11/19/2025	29.07	29.21	28.50	28.92	54,553	28.76
11/18/2025	29.03	29.34	28.87	29.07	45,388	28.91
11/17/2025	29.96	30.03	29.06	29.34	70,716	29.17
11/14/2025	29.99	30.72	29.84	30.17	51,806	30.00
11/13/2025	31.57	31.57	30.43	30.54	95,372	30.37
11/12/2025	32.01	32.20	31.79	31.98	47,410	31.80
11/11/2025	32.02	32.16	31.86	32.02	31,951	31.84
11/10/2025	32.06	32.27	31.79	32.12	37,685	31.94
11/07/2025	30.95	31.46	30.48	31.44	91,673	31.26
11/06/2025	32.55	32.55	31.27	31.27	440,546	31.09
11/05/2025	32.34	32.85	32.26	32.74	35,727	32.55
11/04/2025	32.42	32.79	32.17	32.19	93,309	32.01
11/03/2025	33.24	33.36	32.65	33.01	74,899	32.82
10/31/2025	32.88	33.38	32.80	33.24	247,247	33.05
10/30/2025	33.22	33.43	32.66	32.70	37,077	32.51
10/29/2025	34.39	34.39	33.50	33.61	49,369	33.42
10/28/2025	35.27	35.32	34.87	34.91	45,918	34.72
10/27/2025	35.27	35.30	35.06	35.21	50,206	35.01
10/24/2025	34.49	34.95	34.49	34.84	30,889	34.64
10/23/2025	33.44	34.15	33.44	33.98	51,123	33.79
10/22/2025	34.10	34.12	33.11	33.49	38,476	33.30
10/21/2025	34.08	34.55	34.03	34.31	22,388	34.12
10/20/2025	33.63	34.37	33.57	34.25	38,271	34.06
10/17/2025	32.85	33.42	32.78	33.37	48,526	33.18
10/16/2025	34.21	34.28	33.13	33.24	84,605	33.05
10/15/2025	34.41	34.65	33.88	34.17	45,054	33.98
10/14/2025	33.42	34.62	33.01	34.21	26,672	34.02
10/13/2025	33.95	34.12	33.53	34.09	70,579	33.90
10/10/2025	35.17	35.58	33.39	33.45	55,450	33.26
10/09/2025	35.07	35.25	34.80	35.12	36,010	34.92
10/08/2025	34.91	35.23	34.71	35.12	34,452	34.92
10/07/2025	34.97	35.21	34.21	34.77	26,985	34.57