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 (%)
Feb 28, 2023 20.87 21.09 20.73 20.89 122,549 +0.07(+0.34%)
Feb 27, 2023 21.12 21.12 20.76 20.82 45,608 -0.02(-0.10%)
Feb 24, 2023 20.84 20.93 20.67 20.84 63,625 -0.36(-1.69%)
Feb 23, 2023 21.28 21.39 20.86 21.20 72,124 +0.13(+0.62%)
Feb 22, 2023 21.02 21.30 20.95 21.07 47,116 +0.00(+0.00%)
Feb 21, 2023 21.11 21.36 21.05 21.07 58,193 -0.47(-2.18%)
Feb 17, 2023 21.63 21.63 21.31 21.54 103,166 -0.27(-1.23%)
Feb 16, 2023 21.95 22.33 21.81 21.81 78,793 -0.59(-2.63%)
Feb 15, 2023 21.70 22.41 21.65 22.40 104,039 +0.52(+2.37%)
Feb 14, 2023 21.60 22.09 21.47 21.88 100,596 +0.23(+1.06%)
Feb 13, 2023 21.63 21.77 21.43 21.65 161,867 -0.04(-0.18%)
Feb 10, 2023 21.60 21.84 21.55 21.69 81,634 -0.10(-0.46%)
Feb 09, 2023 22.46 22.61 21.76 21.79 172,956 -0.44(-1.98%)
Feb 08, 2023 22.44 22.69 22.21 22.23 173,270 -0.63(-2.75%)
Feb 07, 2023 22.36 22.88 22.27 22.85 93,946 +0.47(+2.09%)
Feb 06, 2023 22.56 22.58 22.29 22.39 90,442 -0.53(-2.31%)
Feb 03, 2023 22.99 23.48 22.84 22.91 63,235 -0.95(-3.97%)
Feb 02, 2023 23.42 24.13 23.42 23.86 235,534 +1.05(+4.59%)
Feb 01, 2023 22.17 22.93 22.08 22.81 159,010 +0.66(+2.97%)
Jan 31, 2023 21.87 22.16 21.77 22.16 62,168 +0.38(+1.76%)
Jan 30, 2023 21.98 22.18 21.76 21.77 79,224 -0.48(-2.17%)
Jan 27, 2023 21.68 22.41 21.68 22.26 116,987 +0.46(+2.11%)
Jan 26, 2023 21.78 21.90 21.42 21.80 86,243 +0.34(+1.58%)
Jan 25, 2023 21.07 21.51 20.79 21.46 137,325 -0.03(-0.14%)
Jan 24, 2023 21.55 21.79 21.42 21.49 177,348 -0.28(-1.28%)
Jan 23, 2023 21.25 21.79 21.17 21.77 78,445 +0.47(+2.20%)
Jan 20, 2023 20.79 21.30 20.56 21.30 109,010 +0.75(+3.64%)
Jan 19, 2023 20.56 20.69 20.38 20.55 88,068 -0.29(-1.39%)
Jan 18, 2023 21.45 21.59 20.81 20.84 315,304 -0.49(-2.29%)
Jan 17, 2023 21.04 21.33 20.93 21.33 147,574 +0.31(+1.47%)
Jan 13, 2023 20.76 21.06 20.70 21.02 116,201 +0.22(+1.06%)
Jan 12, 2023 20.60 20.90 20.19 20.80 89,918 +0.32(+1.56%)
Jan 11, 2023 20.20 20.51 20.16 20.48 145,641 +0.20(+0.98%)
Jan 10, 2023 19.99 20.29 19.93 20.28 88,617 +0.21(+1.04%)
Jan 09, 2023 19.76 20.37 19.76 20.07 463,738 +0.46(+2.34%)
Jan 06, 2023 19.25 19.73 19.01 19.61 91,431 +0.43(+2.24%)
Jan 05, 2023 19.47 19.47 19.17 19.18 65,343 -0.47(-2.39%)
Jan 04, 2023 19.56 19.83 19.43 19.65 239,687 +0.43(+2.23%)
Jan 03, 2023 19.37 19.65 18.98 19.22 100,790 +0.02(+0.10%)
Dec 30, 2022 18.89 19.20 18.85 19.20 203,101 +0.12(+0.63%)
Dec 29, 2022 18.60 19.18 18.59 19.08 230,936 +0.69(+3.75%)
Dec 28, 2022 18.54 18.83 18.39 18.39 190,227 -0.21(-1.13%)
Dec 27, 2022 18.63 18.79 18.45 18.60 245,762 -0.13(-0.69%)
Dec 23, 2022 18.53 18.77 18.48 18.73 150,098 +0.13(+0.70%)
Dec 22, 2022 18.74 18.91 18.30 18.60 178,581 -0.35(-1.84%)
Dec 21, 2022 18.82 19.20 18.75 18.95 320,528 +0.19(+1.01%)
Dec 20, 2022 18.54 18.98 18.52 18.76 274,128 +0.05(+0.27%)
Dec 19, 2022 19.04 19.08 18.64 18.71 470,376 -0.25(-1.32%)
Dec 16, 2022 19.09 19.31 18.80 18.96 298,836 -0.32(-1.68%)
Dec 15, 2022 19.83 19.93 19.25 19.29 173,287 -1.02(-5.03%)
Dec 14, 2022 20.33 20.58 20.05 20.31 161,074 -0.02(-0.10%)
Dec 13, 2022 20.88 21.13 20.17 20.33 270,630 +0.37(+1.85%)
Dec 12, 2022 19.66 20.04 19.60 19.96 102,421 +0.26(+1.32%)
Dec 09, 2022 19.61 19.93 19.61 19.70 130,096 -0.05(-0.25%)
Dec 08, 2022 19.43 19.94 19.37 19.75 191,562 +0.33(+1.70%)
Dec 07, 2022 19.27 19.53 19.15 19.42 177,650 +0.02(+0.10%)
Dec 06, 2022 19.88 19.90 19.33 19.40 108,402 -0.53(-2.65%)
Dec 05, 2022 20.43 20.61 19.91 19.93 151,704 -0.65(-3.15%)
Dec 02, 2022 20.24 20.70 20.24 20.58 737,051 -0.04(-0.19%)
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.