Indicators

GX Fintech ETF (NQ: FINX )

25.86 +0.19 (+0.74%)

Official Closing Price Updated: 4:15 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	24.01	24.33	23.80	24.31	302,780	+0.21(+0.87%)
Jul 28, 2022	23.81	24.11	23.34	24.10	181,882	+0.29(+1.21%)
Jul 27, 2022	23.19	23.92	23.12	23.81	327,523	+1.27(+5.62%)
Jul 26, 2022	22.98	22.98	22.48	22.54	266,614	-0.80(-3.42%)
Jul 25, 2022	23.55	23.62	23.19	23.34	135,801	-0.20(-0.85%)
Jul 22, 2022	24.11	24.37	23.37	23.54	176,100	-0.52(-2.16%)
Jul 21, 2022	23.64	24.11	23.64	24.06	1,646,478	+0.32(+1.34%)
Jul 20, 2022	23.09	23.83	23.09	23.74	154,959	+0.70(+3.03%)
Jul 19, 2022	22.53	23.06	22.34	23.04	152,018	+0.87(+3.91%)
Jul 18, 2022	22.47	22.78	22.09	22.17	233,263	+0.24(+1.09%)
Jul 15, 2022	21.70	22.01	21.47	21.94	165,508	+0.63(+2.95%)
Jul 14, 2022	21.32	21.44	20.90	21.31	210,392	-0.31(-1.43%)
Jul 13, 2022	21.32	21.75	21.07	21.62	77,919	-0.16(-0.73%)
Jul 12, 2022	21.80	22.20	21.65	21.78	92,723	-0.05(-0.23%)
Jul 11, 2022	22.09	22.22	21.73	21.83	451,188	-0.69(-3.06%)
Jul 08, 2022	22.27	22.78	22.08	22.51	151,741	-0.09(-0.40%)
Jul 07, 2022	22.09	22.65	22.06	22.60	130,288	+0.50(+2.26%)
Jul 06, 2022	22.24	22.52	21.98	22.10	149,066	-0.01(-0.05%)
Jul 05, 2022	21.20	22.14	20.91	22.11	101,983	+0.48(+2.21%)

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.