Please Enable Cookies

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

GX Fintech ETF (NQ: FINX )

28.94 -0.47 (-1.60%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 29.26 29.39 28.91 28.94 75,654 -0.47(-1.60%)
Oct 30, 2024 29.22 29.72 29.17 29.41 155,719 -0.01(-0.03%)
Oct 29, 2024 29.47 29.61 29.35 29.42 25,649 -0.23(-0.78%)
Oct 28, 2024 28.75 29.73 28.75 29.65 39,097 +0.59(+2.03%)
Oct 25, 2024 29.42 29.55 29.04 29.06 22,489 -0.34(-1.16%)
Oct 24, 2024 29.40 29.65 29.21 29.40 77,354 +0.21(+0.72%)
Oct 23, 2024 29.31 29.47 28.98 29.19 34,747 -0.29(-0.98%)
Oct 22, 2024 29.26 29.52 29.23 29.48 23,380 -0.03(-0.10%)
Oct 21, 2024 29.57 29.64 29.33 29.51 23,445 -0.16(-0.54%)
Oct 18, 2024 29.42 29.75 29.26 29.67 34,056 +0.42(+1.44%)
Oct 17, 2024 29.52 29.65 29.14 29.25 54,048 -0.23(-0.78%)
Oct 16, 2024 29.23 29.50 29.12 29.48 41,127 +0.30(+1.03%)
Oct 15, 2024 29.18 29.38 29.07 29.18 23,027 -0.02(-0.07%)
Oct 14, 2024 28.81 29.20 28.69 29.20 35,016 +0.49(+1.71%)
Oct 11, 2024 28.16 28.74 28.16 28.71 73,563 +0.56(+1.99%)
Oct 10, 2024 28.08 28.31 28.00 28.15 48,435 -0.09(-0.32%)
Oct 09, 2024 28.12 28.39 28.07 28.24 103,334 +0.14(+0.50%)
Oct 08, 2024 27.78 28.14 27.75 28.10 27,905 +0.37(+1.33%)
Oct 07, 2024 27.91 28.00 27.68 27.73 20,938 -0.19(-0.68%)
Oct 04, 2024 27.75 27.96 27.61 27.92 33,829 +0.44(+1.60%)
Oct 03, 2024 27.34 27.55 27.26 27.48 42,644 -0.04(-0.15%)
Oct 02, 2024 27.46 27.65 27.39 27.52 36,750 -0.15(-0.54%)
Oct 01, 2024 27.93 27.93 27.40 27.67 26,786 -0.35(-1.25%)
Sep 30, 2024 27.92 28.14 27.86 28.02 36,391 -0.07(-0.25%)
Sep 27, 2024 28.02 28.22 27.95 28.09 55,433 +0.11(+0.39%)
Sep 26, 2024 27.88 28.00 27.65 27.98 57,565 +0.54(+1.97%)
Sep 25, 2024 27.99 27.99 27.44 27.44 43,919 -0.55(-1.96%)
Sep 24, 2024 27.94 28.04 27.81 27.99 23,377 +0.11(+0.39%)
Sep 23, 2024 27.98 28.08 27.77 27.88 21,242 -0.09(-0.32%)
Sep 20, 2024 27.98 28.04 27.74 27.97 87,093 -0.28(-0.99%)
Sep 19, 2024 28.10 28.37 27.90 28.25 99,195 +0.82(+2.99%)
Sep 18, 2024 27.53 27.78 27.41 27.43 15,054 -0.06(-0.22%)
Sep 17, 2024 27.57 27.75 27.43 27.49 22,246 +0.01(+0.04%)
Sep 16, 2024 27.19 27.48 27.12 27.48 21,192 +0.14(+0.51%)
Sep 13, 2024 27.00 27.40 27.00 27.34 90,761 +0.24(+0.89%)
Sep 12, 2024 26.68 27.10 26.64 27.10 23,052 +0.48(+1.80%)
Sep 11, 2024 26.35 26.69 25.93 26.62 32,418 +0.17(+0.64%)
Sep 10, 2024 26.37 26.48 26.00 26.45 854,502 +0.07(+0.27%)
Sep 09, 2024 26.27 26.59 26.27 26.38 23,370 +0.40(+1.54%)
Sep 06, 2024 26.71 26.86 25.95 25.98 29,619 -0.50(-1.89%)
Sep 05, 2024 26.66 26.76 26.47 26.48 20,552 -0.22(-0.82%)
Sep 04, 2024 26.63 27.02 26.61 26.70 26,787 -0.11(-0.41%)
Sep 03, 2024 27.25 27.34 26.71 26.81 89,319 -0.65(-2.37%)
Aug 30, 2024 27.43 27.55 27.25 27.46 47,489 +0.00(+0.00%)
Aug 29, 2024 27.10 27.65 27.10 27.46 42,910 +0.67(+2.50%)
Aug 28, 2024 27.05 27.15 26.64 26.79 29,447 -0.36(-1.33%)
Aug 27, 2024 26.98 27.23 26.94 27.15 22,725 +0.04(+0.15%)
Aug 26, 2024 27.11 27.27 27.06 27.11 36,836 +0.04(+0.15%)
Aug 23, 2024 26.92 27.15 26.76 27.07 30,584 +0.41(+1.54%)
Aug 22, 2024 27.02 27.18 26.66 26.66 35,506 -0.32(-1.19%)
Aug 21, 2024 26.84 27.06 26.73 26.98 24,885 +0.14(+0.52%)
Aug 20, 2024 27.01 27.07 26.67 26.84 40,208 -0.12(-0.45%)
Aug 19, 2024 26.69 27.00 26.68 26.96 24,166 +0.27(+1.01%)
Aug 16, 2024 26.40 26.69 26.40 26.69 18,805 +0.37(+1.41%)
Aug 15, 2024 26.10 26.47 26.10 26.32 31,380 +0.65(+2.53%)
Aug 14, 2024 25.75 25.80 25.56 25.67 86,446 -0.04(-0.16%)
Aug 13, 2024 25.23 25.73 25.23 25.71 14,287 +0.64(+2.55%)
Aug 12, 2024 25.33 25.40 25.04 25.07 77,737 -0.25(-0.99%)
Aug 09, 2024 25.16 25.43 25.09 25.32 33,733 +0.18(+0.72%)
Aug 08, 2024 24.73 25.25 24.71 25.14 45,160 +0.71(+2.91%)
Aug 07, 2024 24.85 25.14 24.41 24.43 140,572 +0.02(+0.08%)
Aug 06, 2024 24.14 24.70 24.03 24.41 185,855 +0.36(+1.50%)
Aug 05, 2024 23.48 24.52 23.44 24.05 73,915 -0.88(-3.53%)
Aug 02, 2024 25.13 25.23 24.59 24.93 60,659 -0.79(-3.07%)
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.