Indicators

GX Fintech ETF (NQ: FINX )

28.09 +0.11 (+0.39%)

Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	42.52	42.75	42.45	42.51	169,731	+0.07(+0.16%)
May 27, 2021	42.41	42.56	42.01	42.45	198,380	+0.05(+0.11%)
May 26, 2021	42.33	42.47	42.15	42.40	142,968	+0.34(+0.81%)
May 25, 2021	42.01	42.35	41.97	42.06	212,400	+0.28(+0.68%)
May 24, 2021	41.49	41.87	41.44	41.78	283,102	+0.62(+1.51%)
May 21, 2021	41.44	41.65	41.08	41.16	168,899	+0.00(+0.00%)
May 20, 2021	40.43	41.25	40.43	41.16	307,022	+1.23(+3.09%)
May 19, 2021	39.19	39.93	39.01	39.92	182,782	-0.05(-0.12%)
May 18, 2021	39.82	40.47	39.79	39.97	135,045	+0.24(+0.62%)
May 17, 2021	39.66	39.89	39.35	39.72	304,189	-0.09(-0.24%)
May 14, 2021	39.06	39.91	38.95	39.82	153,607	+1.04(+2.67%)
May 13, 2021	39.13	39.46	38.27	38.78	262,611	-0.25(-0.65%)
May 12, 2021	39.69	40.15	39.00	39.04	478,896	-1.27(-3.15%)
May 11, 2021	39.04	40.50	38.94	40.31	367,321	-0.26(-0.64%)
May 10, 2021	41.80	41.80	40.51	40.57	177,513	-1.23(-2.94%)
May 07, 2021	41.80	42.18	41.64	41.80	126,369	+0.57(+1.39%)
May 06, 2021	41.67	41.67	40.64	41.22	180,609	-0.57(-1.37%)
May 05, 2021	42.40	42.49	41.60	41.80	132,412	-0.24(-0.56%)
May 04, 2021	42.99	43.09	41.73	42.03	225,265	-1.61(-3.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.