Skip to main content

GX Fintech ETF (NQ: FINX )

27.86 +0.22 (+0.80%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 20.31 20.70 20.30 20.70 142,309 +0.29(+1.41%)
May 30, 2023 20.50 20.69 20.26 20.41 75,813 +0.10(+0.50%)
May 26, 2023 20.22 20.52 20.22 20.31 108,235 +0.10(+0.49%)
May 25, 2023 20.50 20.50 20.11 20.21 56,180 -0.17(-0.83%)
May 24, 2023 20.50 20.56 20.22 20.38 96,959 -0.46(-2.20%)
May 23, 2023 21.04 21.30 20.81 20.84 113,450 -0.30(-1.42%)
May 22, 2023 20.72 21.21 20.72 21.14 52,465 +0.50(+2.42%)
May 19, 2023 20.83 21.01 20.62 20.64 90,958 -0.13(-0.62%)
May 18, 2023 20.47 20.80 20.47 20.77 130,182 +0.22(+1.08%)
May 17, 2023 20.17 20.58 20.08 20.55 59,946 +0.42(+2.07%)
May 16, 2023 20.29 20.33 20.06 20.13 107,428 -0.36(-1.75%)
May 15, 2023 20.20 20.53 20.12 20.49 90,987 +0.28(+1.38%)
May 12, 2023 20.50 20.64 20.07 20.21 128,703 -0.26(-1.27%)
May 11, 2023 20.49 20.50 20.32 20.47 210,852 -0.01(-0.07%)
May 10, 2023 20.68 20.72 20.26 20.49 133,302 +0.06(+0.27%)
May 09, 2023 20.47 20.51 20.27 20.43 100,730 -0.22(-1.08%)
May 08, 2023 20.49 20.71 20.46 20.65 59,560 +0.13(+0.65%)
May 05, 2023 20.09 20.55 20.09 20.52 81,506 +0.67(+3.37%)
May 04, 2023 19.83 19.95 19.73 19.85 148,118 -0.02(-0.10%)
May 03, 2023 19.91 20.27 19.87 19.87 156,611 -0.08(-0.41%)
May 02, 2023 20.33 20.33 19.83 19.95 50,513 -0.46(-2.23%)
May 01, 2023 20.70 20.73 20.38 20.41 179,232 -0.39(-1.89%)
Apr 28, 2023 20.39 20.81 20.39 20.80 52,748 +0.26(+1.29%)
Apr 27, 2023 20.28 20.60 20.28 20.54 65,792 +0.57(+2.87%)
Apr 26, 2023 20.10 20.31 19.89 19.97 57,814 -0.01(-0.07%)
Apr 25, 2023 20.26 20.28 19.95 19.98 101,622 -0.49(-2.39%)
Apr 24, 2023 20.60 20.70 20.37 20.47 37,843 -0.16(-0.77%)
Apr 21, 2023 20.55 20.73 20.49 20.63 65,233 +0.07(+0.34%)
Apr 20, 2023 20.50 20.73 20.50 20.56 105,346 -0.21(-1.01%)
Apr 19, 2023 20.77 20.84 20.60 20.77 40,612 -0.20(-0.95%)
Apr 18, 2023 20.93 21.14 20.82 20.97 63,290 -0.04(-0.19%)
Apr 17, 2023 20.85 21.05 20.79 21.01 127,815 +0.05(+0.24%)
Apr 14, 2023 21.03 21.16 20.72 20.96 148,230 -0.01(-0.05%)
Apr 13, 2023 20.61 21.02 20.61 20.97 114,660 +0.48(+2.34%)
Apr 12, 2023 20.90 21.02 20.41 20.49 86,963 -0.24(-1.15%)
Apr 11, 2023 20.49 20.80 20.49 20.73 55,739 +0.26(+1.27%)
Apr 10, 2023 20.18 20.48 20.07 20.47 48,475 +0.10(+0.49%)
Apr 06, 2023 20.05 20.45 19.99 20.37 37,322 +0.23(+1.14%)
Apr 05, 2023 20.26 20.37 20.03 20.14 39,078 -0.34(-1.66%)
Apr 04, 2023 20.65 20.73 20.42 20.48 51,804 -0.12(-0.58%)
Apr 03, 2023 20.72 20.72 20.40 20.60 75,463 -0.17(-0.82%)
Mar 31, 2023 20.40 20.80 20.40 20.77 62,324 +0.47(+2.31%)
Mar 30, 2023 20.37 20.49 20.22 20.30 63,463 +0.19(+0.94%)
Mar 29, 2023 19.88 20.17 19.84 20.11 165,004 +0.48(+2.44%)
Mar 28, 2023 19.62 19.70 19.50 19.63 76,086 -0.13(-0.66%)
Mar 27, 2023 19.78 19.88 19.54 19.76 107,240 +0.11(+0.56%)
Mar 24, 2023 19.50 19.70 19.32 19.65 157,271 -0.10(-0.51%)
Mar 23, 2023 19.82 20.23 19.58 19.75 139,617 -0.28(-1.39%)
Mar 22, 2023 20.61 20.77 20.02 20.03 70,719 -0.63(-3.04%)
Mar 21, 2023 20.31 20.72 20.26 20.66 66,378 +0.70(+3.50%)
Mar 20, 2023 19.86 20.15 19.84 19.96 246,224 +0.10(+0.50%)
Mar 17, 2023 20.11 20.11 19.72 19.86 107,926 -0.27(-1.34%)
Mar 16, 2023 19.55 20.13 19.44 20.13 112,304 +0.44(+2.23%)
Mar 15, 2023 19.41 19.75 19.33 19.69 85,696 -0.22(-1.10%)
Mar 14, 2023 19.80 20.03 19.68 19.91 84,555 +0.69(+3.58%)
Mar 13, 2023 19.60 19.60 18.87 19.22 297,082 -0.45(-2.28%)
Mar 10, 2023 20.30 20.31 19.55 19.67 159,324 -0.78(-3.80%)
Mar 09, 2023 21.08 21.30 20.44 20.45 131,987 -0.58(-2.75%)
Mar 08, 2023 20.81 21.04 20.77 21.03 76,071 +0.14(+0.67%)
Mar 07, 2023 21.26 21.36 20.85 20.89 33,265 -0.36(-1.69%)
Mar 06, 2023 21.37 21.70 21.25 21.25 108,192 -0.12(-0.56%)
Mar 03, 2023 21.03 21.41 21.03 21.37 74,244 +0.38(+1.81%)
Mar 02, 2023 20.65 21.03 20.55 20.99 122,598 +0.15(+0.72%)
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.