GX Fintech ETF (NQ: FINX )

26.00 -0.12 (-0.46%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 26.21 26.35 26.05 26.12 34,657 -0.16(-0.61%)
May 20, 2024 26.21 26.31 26.04 26.28 28,951 +0.18(+0.69%)
May 17, 2024 25.97 26.16 25.93 26.10 29,305 +0.04(+0.15%)
May 16, 2024 26.16 26.23 25.98 26.06 113,650 -0.20(-0.76%)
May 15, 2024 26.20 26.28 26.03 26.26 45,441 +0.28(+1.08%)
May 14, 2024 25.67 25.99 25.62 25.98 44,165 +0.32(+1.25%)
May 13, 2024 25.75 25.95 25.61 25.66 48,594 +0.00(+0.00%)
May 10, 2024 25.93 26.00 25.60 25.66 27,001 -0.20(-0.77%)
May 09, 2024 25.63 25.89 25.57 25.86 37,914 +0.19(+0.74%)
May 08, 2024 25.55 25.73 25.51 25.67 28,435 -0.11(-0.43%)
May 07, 2024 25.74 25.96 25.71 25.78 65,010 +0.07(+0.27%)
May 06, 2024 25.50 25.75 25.50 25.71 42,516 +0.39(+1.54%)
May 03, 2024 25.72 25.72 25.26 25.32 40,215 +0.02(+0.08%)
May 02, 2024 25.00 25.34 24.74 25.30 119,617 +0.61(+2.47%)
May 01, 2024 24.82 25.22 24.60 24.69 43,563 -0.33(-1.32%)
Apr 30, 2024 25.40 25.50 25.02 25.02 81,937 -0.54(-2.11%)
Apr 29, 2024 25.66 25.85 25.50 25.56 20,718 -0.22(-0.85%)
Apr 26, 2024 25.51 25.89 25.38 25.78 24,479 +0.39(+1.54%)
Apr 25, 2024 25.31 25.50 24.98 25.39 35,905 -0.45(-1.74%)
Apr 24, 2024 26.13 26.13 25.74 25.84 21,284 -0.20(-0.77%)
Apr 23, 2024 25.52 26.10 25.49 26.04 49,431 +0.56(+2.20%)
Apr 22, 2024 25.18 25.54 25.04 25.48 44,585 +0.50(+2.00%)
Apr 19, 2024 25.04 25.22 24.94 24.98 49,305 -0.17(-0.68%)
Apr 18, 2024 25.23 25.50 25.07 25.15 27,736 -0.03(-0.12%)
Apr 17, 2024 25.36 25.49 25.01 25.18 27,086 -0.03(-0.12%)
Apr 16, 2024 25.33 25.37 25.00 25.21 67,551 -0.19(-0.75%)
Apr 15, 2024 26.21 26.30 25.40 25.40 105,053 -0.56(-2.16%)
Apr 12, 2024 26.42 26.42 25.88 25.96 56,769 -0.77(-2.88%)
Apr 11, 2024 26.59 26.74 26.28 26.73 57,690 +0.23(+0.87%)
Apr 10, 2024 26.43 26.80 26.39 26.50 80,502 -0.59(-2.18%)
Apr 09, 2024 27.14 27.27 26.93 27.09 22,720 +0.00(+0.00%)
Apr 08, 2024 26.84 27.15 26.84 27.09 31,874 +0.45(+1.69%)
Apr 05, 2024 26.38 26.83 26.30 26.64 27,032 +0.13(+0.49%)
Apr 04, 2024 27.13 27.27 26.50 26.51 49,390 -0.43(-1.60%)
Apr 03, 2024 26.75 27.07 26.72 26.94 47,296 -0.01(-0.04%)
Apr 02, 2024 26.82 27.00 26.65 26.95 53,355 -0.35(-1.28%)
Apr 01, 2024 27.83 27.95 27.27 27.30 43,129 -0.56(-2.01%)
Mar 28, 2024 27.73 27.93 27.65 27.86 25,323 +0.22(+0.80%)
Mar 27, 2024 27.92 27.97 27.41 27.64 48,182 +0.17(+0.62%)
Mar 26, 2024 27.45 27.75 27.45 27.47 24,916 +0.00(+0.00%)
Mar 25, 2024 27.20 27.56 27.03 27.47 30,514 +0.31(+1.14%)
Mar 22, 2024 27.44 27.63 27.16 27.16 37,673 -0.44(-1.59%)
Mar 21, 2024 27.45 27.85 27.43 27.60 88,359 +0.31(+1.14%)
Mar 20, 2024 26.55 27.34 26.55 27.29 41,610 +0.77(+2.90%)
Mar 19, 2024 26.30 26.58 26.19 26.52 58,216 -0.20(-0.75%)
Mar 18, 2024 26.56 26.83 26.52 26.72 442,122 +0.17(+0.64%)
Mar 15, 2024 26.40 26.70 26.38 26.55 55,252 -0.01(-0.04%)
Mar 14, 2024 27.30 27.30 26.36 26.56 53,729 -0.74(-2.71%)
Mar 13, 2024 27.00 27.60 26.99 27.30 266,990 +0.21(+0.78%)
Mar 12, 2024 27.05 27.26 26.80 27.09 56,692 +0.09(+0.33%)
Mar 11, 2024 27.10 27.30 26.96 27.00 342,337 -0.18(-0.66%)
Mar 08, 2024 26.84 27.56 26.84 27.18 72,828 +0.42(+1.57%)
Mar 07, 2024 26.71 26.86 26.57 26.76 247,735 +0.11(+0.41%)
Mar 06, 2024 26.41 26.73 26.31 26.65 57,260 +0.60(+2.30%)
Mar 05, 2024 26.60 26.78 25.98 26.05 56,293 -0.76(-2.83%)
Mar 04, 2024 26.94 27.05 26.69 26.81 164,967 +0.09(+0.34%)
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.