FinancialContent is the trusted provider of stock market information to the media industry.
G-X Fintech Thematic ETF (NQ: FINX)
30.61 USD  +0.15 (+0.49%)
Official Closing Price  /  Updated: 7:29 PM EDT, Jul 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2019 30.40 30.64 30.32 30.61 86,201 +0.15(+0.49%)
Jul 17, 2019 30.40 30.60 30.30 30.46 57,435 +0.15(+0.49%)
Jul 16, 2019 30.48 30.48 30.25 30.31 241,427 -0.22(-0.72%)
Jul 15, 2019 30.55 30.61 30.42 30.53 246,571 +0.07(+0.23%)
Jul 12, 2019 30.33 30.49 30.20 30.46 159,000 +0.09(+0.30%)
Jul 11, 2019 30.22 30.39 30.10 30.37 160,867 +0.29(+0.96%)
Jul 10, 2019 29.83 30.15 29.83 30.08 161,774 +0.30(+1.01%)
Jul 09, 2019 29.44 29.80 29.44 29.78 119,774 +0.10(+0.34%)
Jul 08, 2019 29.75 29.76 29.57 29.68 117,711 -0.12(-0.40%)
Jul 05, 2019 29.71 29.85 29.40 29.80 107,000 -0.05(-0.17%)
Jul 03, 2019 29.77 29.91 29.68 29.85 52,300 +0.29(+0.98%)
Jul 02, 2019 29.62 29.64 29.47 29.56 161,353 -0.03(-0.10%)
Jul 01, 2019 29.65 29.82 29.52 29.59 214,796 +0.09(+0.29%)
Jun 28, 2019 29.38 29.51 29.30 29.50 123,100 +0.12(+0.43%)
Jun 27, 2019 29.22 29.38 29.15 29.38 329,231 +0.26(+0.89%)
Jun 26, 2019 29.25 29.45 29.09 29.12 139,735 -0.03(-0.10%)
Jun 25, 2019 29.53 29.66 29.06 29.15 93,774 -0.35(-1.19%)
Jun 24, 2019 29.67 29.70 29.47 29.50 90,272 +0.00(+0.00%)
Jun 21, 2019 29.77 29.77 29.50 29.50 94,600 -0.32(-1.06%)
Jun 20, 2019 29.80 29.98 29.62 29.82 286,736 +0.43(+1.45%)
Jun 19, 2019 29.28 29.46 29.13 29.39 67,322 +0.16(+0.55%)
Jun 18, 2019 29.26 29.40 29.18 29.23 324,053 +0.29(+1.00%)
Jun 17, 2019 28.88 29.02 28.78 28.94 146,846 +0.05(+0.17%)
Jun 14, 2019 29.04 29.04 28.77 28.89 64,400 -0.21(-0.72%)
Jun 13, 2019 29.15 29.15 29.00 29.10 97,045 -0.05(-0.17%)
Jun 12, 2019 29.16 29.20 29.00 29.15 59,795 -0.01(-0.03%)
Jun 11, 2019 29.47 29.58 29.00 29.16 116,567 -0.11(-0.38%)
Jun 10, 2019 29.30 29.52 29.20 29.27 262,861 +0.22(+0.76%)
Jun 07, 2019 28.82 29.15 28.82 29.05 101,400 +0.41(+1.43%)
Jun 06, 2019 28.47 28.69 28.31 28.64 65,929 +0.15(+0.53%)
Jun 05, 2019 28.45 28.50 28.21 28.49 99,887 +0.33(+1.17%)
Jun 04, 2019 27.61 28.16 27.51 28.16 218,119 +0.71(+2.59%)
Jun 03, 2019 28.04 28.17 27.33 27.45 218,391 -0.60(-2.14%)
May 31, 2019 28.19 28.22 27.91 28.05 89,700 -0.41(-1.44%)
May 30, 2019 28.49 28.59 28.32 28.46 300,496 +0.06(+0.21%)
May 29, 2019 28.65 28.65 28.29 28.40 269,023 -0.57(-1.97%)
May 28, 2019 28.96 29.20 28.82 28.97 171,861 +0.34(+1.19%)
May 24, 2019 28.57 28.83 28.54 28.63 50,500 +0.17(+0.60%)
May 23, 2019 28.83 28.83 28.34 28.46 68,755 -0.53(-1.83%)
May 22, 2019 28.69 29.05 28.67 28.99 151,951 +0.32(+1.12%)
May 21, 2019 28.57 28.74 28.57 28.67 121,632 +0.48(+1.70%)
May 20, 2019 28.26 28.42 28.03 28.19 73,884 -0.39(-1.36%)
May 17, 2019 28.58 28.80 28.40 28.58 217,000 -0.17(-0.59%)
May 16, 2019 28.33 28.91 28.32 28.75 196,967 +0.57(+2.02%)
May 15, 2019 27.67 28.24 27.56 28.18 137,367 +0.35(+1.26%)
May 14, 2019 27.50 28.02 27.48 27.83 205,537 +0.43(+1.57%)
May 13, 2019 27.62 27.75 27.33 27.40 211,522 -0.92(-3.25%)
May 10, 2019 27.96 28.33 27.65 28.32 141,400 +0.28(+1.00%)
May 09, 2019 27.71 28.08 27.55 28.04 174,976 -0.17(-0.60%)
May 08, 2019 28.11 28.37 28.11 28.21 236,187 +0.15(+0.53%)
May 07, 2019 28.38 28.38 27.89 28.06 111,238 -0.60(-2.09%)
May 06, 2019 27.97 28.66 27.79 28.66 160,684 +0.18(+0.63%)
May 03, 2019 28.32 28.55 28.25 28.48 63,100 +0.22(+0.77%)
May 02, 2019 28.30 28.44 28.00 28.26 134,357 -0.16(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.