Indicators

GX Fintech ETF (NQ: FINX )

26.06 -0.20 (-0.76%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	32.12	33.82		33.77	537,901	+1.78(+5.57%)
Jan 28, 2022	30.81	32.02	30.42	31.99	364,953	+1.14(+3.71%)
Jan 27, 2022	31.67	31.88	30.70	30.84	630,679	-0.91(-2.85%)
Jan 26, 2022	32.68	33.14	31.53	31.75	360,925	-0.22(-0.69%)
Jan 25, 2022	31.87	32.45	31.47	31.97	554,827	-0.68(-2.07%)
Jan 24, 2022	31.78	32.79	30.52	32.64	1,040,284	-0.26(-0.79%)
Jan 21, 2022	34.12	34.28	32.86	32.90	502,121	-1.39(-4.06%)
Jan 20, 2022	34.62	35.70	34.21	34.29	571,660	+0.07(+0.20%)
Jan 19, 2022	34.51	35.01	34.15	34.22	555,460	-0.01(-0.03%)
Jan 18, 2022	34.66	35.06	34.14	34.23	434,591	-1.04(-2.93%)
Jan 14, 2022				35.27	0	-0.39(-1.09%)
Jan 13, 2022	37.20	37.35	35.66	35.66	671,652	-1.61(-4.33%)
Jan 12, 2022	37.76	38.12	37.11	37.27	330,019	-0.26(-0.69%)
Jan 11, 2022	36.20	37.55	36.18	37.53	334,691	+1.26(+3.49%)
Jan 10, 2022	35.90	36.31	34.94	36.26	773,842	-0.68(-1.83%)
Jan 07, 2022	37.24	37.62	36.66	36.94	418,089	-0.31(-0.83%)
Jan 06, 2022	37.03	37.68	36.46	37.25	670,105	-0.10(-0.27%)
Jan 05, 2022	38.61	38.93	37.29	37.35	599,798	-1.53(-3.94%)
Jan 04, 2022	39.93	40.03	38.31	38.88	411,331	-1.14(-2.86%)

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.