Skip to main content

GX Fintech ETF (NQ: FINX )

28.25 +0.82 (+2.99%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 22.02 22.10 21.85 22.02 58,269 +0.22(+1.01%)
Jun 29, 2023 21.81 21.96 21.72 21.80 32,060 -0.01(-0.04%)
Jun 28, 2023 21.52 21.85 21.52 21.81 53,471 +0.19(+0.87%)
Jun 27, 2023 21.25 21.65 21.25 21.62 383,562 +0.60(+2.84%)
Jun 26, 2023 21.06 21.42 21.00 21.02 40,892 -0.05(-0.24%)
Jun 23, 2023 20.94 21.16 20.90 21.07 27,795 -0.22(-1.03%)
Jun 22, 2023 21.26 21.34 21.14 21.29 33,460 -0.15(-0.72%)
Jun 21, 2023 21.55 21.56 21.31 21.44 41,574 -0.24(-1.10%)
Jun 20, 2023 21.64 21.77 21.37 21.68 165,475 -0.01(-0.07%)
Jun 16, 2023 21.90 21.90 21.62 21.70 34,038 -0.23(-1.04%)
Jun 15, 2023 21.52 21.96 21.44 21.93 52,518 +1.32(+6.41%)
May 08, 2023 20.44 20.66 20.41 20.61 59,697 +0.13(+0.65%)
May 05, 2023 20.04 20.50 20.04 20.47 81,694 +0.67(+3.37%)
May 04, 2023 19.79 19.91 19.69 19.81 148,459 -0.02(-0.10%)
May 03, 2023 19.87 20.22 19.83 19.83 156,972 -0.08(-0.41%)
May 02, 2023 20.28 20.28 19.79 19.91 50,629 -0.45(-2.23%)
May 01, 2023 20.65 20.68 20.33 20.36 179,645 -0.39(-1.89%)
Apr 28, 2023 20.34 20.76 20.34 20.76 52,870 +0.26(+1.29%)
Apr 27, 2023 20.23 20.55 20.23 20.49 65,944 +0.57(+2.87%)
Apr 26, 2023 20.05 20.26 19.85 19.92 57,947 -0.01(-0.07%)
Apr 25, 2023 20.21 20.23 19.91 19.94 101,856 -0.49(-2.39%)
Apr 24, 2023 20.55 20.65 20.32 20.42 37,931 -0.16(-0.77%)
Apr 21, 2023 20.50 20.68 20.44 20.58 65,383 +0.07(+0.34%)
Apr 20, 2023 20.45 20.68 20.45 20.51 105,589 -0.21(-1.01%)
Apr 19, 2023 20.72 20.79 20.56 20.72 40,706 -0.20(-0.95%)
Apr 18, 2023 20.88 21.09 20.78 20.92 63,436 -0.04(-0.19%)
Apr 17, 2023 20.80 21.00 20.74 20.96 128,110 +0.05(+0.24%)
Apr 14, 2023 20.98 21.11 20.67 20.91 148,572 -0.01(-0.05%)
Apr 13, 2023 20.56 20.97 20.56 20.92 114,924 +0.48(+2.34%)
Apr 12, 2023 20.85 20.97 20.36 20.44 87,164 -0.24(-1.15%)
Apr 11, 2023 20.44 20.75 20.44 20.68 55,867 +0.26(+1.27%)
Apr 10, 2023 20.13 20.43 20.02 20.42 48,587 +0.10(+0.49%)
Apr 06, 2023 20.01 20.40 19.95 20.32 37,408 +0.23(+1.14%)
Apr 05, 2023 20.21 20.32 19.99 20.09 39,168 -0.34(-1.66%)
Apr 04, 2023 20.60 20.68 20.37 20.43 51,924 -0.12(-0.58%)
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.