Indicators

GX Fintech ETF (NQ: FINX )

25.66 -0.20 (-0.77%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	27.42	27.99	26.49	26.57	153,209	-1.15(-4.16%)
Apr 28, 2022	27.17	27.94	26.68	27.73	214,066	+1.09(+4.11%)
Apr 27, 2022	26.77	27.18	26.42	26.63	153,457	-0.08(-0.30%)
Apr 26, 2022	27.68	27.68	26.57	26.71	260,413	-1.05(-3.80%)
Apr 25, 2022	27.06	27.84	27.05	27.77	203,676	+0.36(+1.31%)
Apr 22, 2022	28.24	28.45	27.38	27.41	236,705	-0.96(-3.37%)
Apr 21, 2022	29.69	29.94	28.25	28.36	187,314	-1.04(-3.55%)
Apr 20, 2022	30.17	30.17	29.29	29.41	163,604	-0.75(-2.48%)
Apr 19, 2022	29.02	30.16	29.02	30.15	155,323	+1.02(+3.48%)
Apr 18, 2022	29.43	29.47	28.80	29.14	216,405	-0.30(-1.01%)
Apr 14, 2022	30.04	30.04	29.43	29.44	144,645	-0.64(-2.12%)
Apr 13, 2022	29.64	30.11	29.38	30.07	158,395	+0.45(+1.51%)
Apr 12, 2022	30.28	30.71	29.55	29.63	156,373	-0.23(-0.77%)
Apr 11, 2022	29.86	30.15	29.54	29.86	161,680	-0.43(-1.41%)
Apr 08, 2022	30.52	30.72	30.10	30.28	135,950	-0.42(-1.36%)
Apr 07, 2022	30.83	31.15	30.07	30.70	234,016	-0.30(-0.96%)
Apr 06, 2022	31.36	31.45	30.66	31.00	275,942	-1.05(-3.29%)
Apr 05, 2022	32.88	32.97	31.88	32.05	195,215	-0.97(-2.92%)
Apr 04, 2022	32.37	33.02	32.27	33.02	182,796	+0.94(+2.92%)

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.