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 (%)
May 29, 2020	30.05	30.40	29.88	30.35	104,986	+0.59(+1.97%)
May 28, 2020	29.83	30.27	29.76	29.76	160,907	+0.20(+0.67%)
May 27, 2020	29.63	29.63	28.83	29.56	198,852	+0.04(+0.13%)
May 26, 2020	30.00	30.08	29.43	29.53	294,176	+0.58(+1.99%)
May 22, 2020	28.74	29.05	28.66	28.95	118,440	+0.21(+0.72%)
May 21, 2020	28.86	29.05	28.51	28.74	144,048	-0.11(-0.39%)
May 20, 2020	28.73	29.04	28.69	28.86	256,090	+0.73(+2.58%)
May 19, 2020	28.28	28.67	28.13	28.13	103,579	-0.26(-0.93%)
May 18, 2020	27.98	28.54	27.98	28.39	167,572	+1.07(+3.90%)
May 15, 2020	27.07	27.36	26.75	27.33	110,706	+0.21(+0.77%)
May 14, 2020	26.61	27.15	26.27	27.12	170,558	-0.03(-0.10%)
May 13, 2020	27.50	27.75	26.78	27.15	216,290	-0.25(-0.93%)
May 12, 2020	28.20	28.20	27.34	27.40	140,445	-0.74(-2.62%)
May 11, 2020	28.12	28.31	27.94	28.14	186,340	+0.02(+0.07%)
May 08, 2020	28.07	28.21	27.99	28.12	123,737	+0.29(+1.05%)
May 07, 2020	27.52	28.11	27.52	27.83	170,202	+0.75(+2.75%)
May 06, 2020	27.13	27.34	26.95	27.08	182,413	+0.25(+0.95%)
May 05, 2020	26.55	27.04	26.52	26.83	92,399	+0.52(+1.97%)
May 04, 2020	25.76	26.35	25.68	26.31	88,270	+0.54(+2.09%)

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.