GX Fintech ETF (NQ: FINX )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2024	26.38	26.50	25.46	25.72	34,869	-0.65(-2.46%)
Jul 31, 2024	26.42	26.70	26.26	26.37	81,190	+0.31(+1.19%)
Jul 30, 2024	26.19	26.50	25.97	26.06	32,297	+0.14(+0.54%)
Jul 29, 2024	26.14	26.24	25.87	25.92	119,289	-0.09(-0.35%)
Jul 26, 2024	25.80	26.17	25.80	26.01	45,740	+0.57(+2.24%)
Jul 25, 2024	25.55	25.96	25.43	25.44	23,359	-0.20(-0.78%)
Jul 24, 2024	26.14	26.28	25.56	25.64	86,166	-0.70(-2.66%)
Jul 23, 2024	26.50	26.66	26.32	26.34	122,726	-0.46(-1.72%)
Jul 22, 2024	26.51	26.80	26.28	26.80	34,177	+0.47(+1.79%)
Jul 19, 2024	26.26	26.44	26.19	26.33	29,348	+0.05(+0.19%)
Jul 18, 2024	26.98	27.15	26.28	26.28	50,844	-0.71(-2.63%)
Jul 17, 2024	26.79	27.28	26.78	26.99	97,269	-0.09(-0.33%)
Jul 16, 2024	26.54	27.15	26.54	27.08	53,312	+0.62(+2.34%)
Jul 15, 2024	25.97	26.55	25.95	26.46	51,688	+0.64(+2.48%)
Jul 12, 2024	25.52	25.99	25.51	25.82	80,368	+0.44(+1.73%)
Jul 11, 2024	25.28	25.64	25.28	25.38	64,200	+0.40(+1.60%)
Jul 10, 2024	25.22	25.31	24.91	24.98	51,901	-0.15(-0.60%)
Jul 09, 2024	25.25	25.36	25.08	25.13	40,533	-0.10(-0.40%)
Jul 08, 2024	25.47	25.50	25.22	25.23	26,856	-0.20(-0.79%)
Jul 05, 2024	25.27	25.49	25.18	25.43	46,188	+0.00(+0.00%)
Jul 03, 2024	25.42	25.54	25.33	25.43	21,767	+0.14(+0.55%)
Jul 02, 2024	25.13	25.33	25.11	25.29	41,100	+0.15(+0.60%)
Jul 01, 2024	25.27	25.33	25.05	25.14	150,056	-0.02(-0.08%)
Jun 28, 2024	25.09	25.25	25.02	25.16	33,431	+0.07(+0.28%)
Jun 27, 2024	24.95	25.23	24.91	25.09	33,315	+0.18(+0.71%)
Jun 26, 2024	25.01	25.02	24.86	24.91	35,032	-0.11(-0.44%)
Jun 25, 2024	24.98	25.10	24.94	25.02	48,614	+0.04(+0.16%)
Jun 24, 2024	24.92	25.12	24.88	24.98	56,200	+0.02(+0.08%)
Jun 21, 2024	24.95	25.04	24.81	24.96	66,840	-0.06(-0.24%)
Jun 20, 2024	24.82	25.08	24.82	25.02	229,711	+0.11(+0.44%)
Jun 18, 2024	24.92	25.05	24.86	24.91	28,917	-0.08(-0.32%)
Jun 17, 2024	24.76	25.04	24.61	24.99	39,859	+0.10(+0.40%)
Jun 14, 2024	24.93	25.03	24.75	24.89	33,077	-0.25(-0.99%)
Jun 13, 2024	25.66	25.66	25.03	25.14	30,064	-0.48(-1.87%)
Jun 12, 2024	25.81	26.11	25.58	25.62	30,448	+0.33(+1.30%)
Jun 11, 2024	25.32	25.45	25.06	25.29	39,023	-0.18(-0.71%)
Jun 10, 2024	25.29	25.59	25.29	25.47	32,002	-0.08(-0.31%)
Jun 07, 2024	25.53	25.73	25.47	25.55	16,175	-0.14(-0.54%)
Jun 06, 2024	25.44	25.82	25.39	25.69	27,424	+0.16(+0.63%)
Jun 05, 2024	25.28	25.53	25.12	25.53	33,619	+0.49(+1.95%)
Jun 04, 2024	24.93	25.19	24.90	25.04	26,316	+0.02(+0.08%)

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.