Skip to main content

GX Fintech ETF (NQ: FINX )

27.78 +0.14 (+0.49%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 32.37 32.55 31.81 31.87 93,462 -0.82(-2.50%)
Mar 30, 2022 33.16 33.45 32.39 32.68 170,405 -0.70(-2.09%)
Mar 29, 2022 32.59 33.51 32.48 33.38 298,435 +1.31(+4.10%)
Mar 28, 2022 31.55 32.08 31.28 32.06 176,101 +0.51(+1.61%)
Mar 25, 2022 32.23 32.35 31.24 31.56 153,248 -0.79(-2.43%)
Mar 24, 2022 32.08 32.34 31.47 32.34 132,871 +0.53(+1.66%)
Mar 23, 2022 32.14 32.58 31.60 31.82 176,158 -0.64(-1.96%)
Mar 22, 2022 31.62 32.74 31.57 32.45 182,299 +0.75(+2.35%)
Mar 21, 2022 32.13 32.21 31.34 31.71 190,483 -0.61(-1.88%)
Mar 18, 2022 30.83 32.44 30.83 32.31 180,120 +1.21(+3.90%)
Mar 17, 2022 29.83 31.13 29.83 31.10 164,215 +0.89(+2.93%)
Mar 16, 2022 28.79 30.21 28.76 30.21 275,877 +2.18(+7.77%)
Mar 15, 2022 27.37 28.13 27.22 28.03 229,334 +0.81(+2.96%)
Mar 14, 2022 27.94 28.24 27.10 27.23 253,137 -0.72(-2.56%)
Mar 11, 2022 29.48 29.49 27.92 27.94 221,605 -1.29(-4.42%)
Mar 10, 2022 29.04 29.40 28.70 29.24 196,986 -0.49(-1.64%)
Mar 09, 2022 28.91 29.81 28.90 29.73 258,564 +1.76(+6.30%)
Mar 08, 2022 27.62 28.75 27.24 27.96 355,824 +0.22(+0.79%)
Mar 07, 2022 28.65 29.37 27.71 27.75 661,297 -1.44(-4.94%)
Mar 04, 2022 30.07 31.56 28.97 29.19 330,951 -1.33(-4.37%)
Mar 03, 2022 31.90 31.90 30.27 30.52 269,464 -1.32(-4.16%)
Mar 02, 2022 31.74 31.88 31.01 31.85 314,110 +0.44(+1.39%)
Mar 01, 2022 31.89 32.22 31.26 31.41 213,570 -0.57(-1.77%)
Feb 28, 2022 31.03 32.36 31.03 31.98 556,217 +0.57(+1.81%)
Feb 25, 2022 31.08 31.42 30.73 31.41 951,143 +0.81(+2.63%)
Feb 24, 2022 27.91 30.72 27.80 30.60 628,372 +1.26(+4.31%)
Feb 23, 2022 30.60 30.69 29.30 29.34 338,698 -0.95(-3.12%)
Feb 22, 2022 30.45 31.06 30.06 30.28 269,845 -0.56(-1.81%)
Feb 18, 2022 30.84 0 -0.82(-2.58%)
Feb 17, 2022 32.81 32.99 31.56 31.66 479,640 -1.65(-4.96%)
Feb 16, 2022 33.15 33.46 32.85 33.31 357,162 +0.14(+0.42%)
Feb 15, 2022 32.86 33.24 32.62 33.17 256,691 +0.63(+1.93%)
Feb 14, 2022 32.40 33.17 32.25 32.54 354,682 +0.00(+0.00%)
Feb 11, 2022 33.61 34.03 32.36 32.54 557,248 -1.12(-3.34%)
Feb 10, 2022 33.90 35.16 33.43 33.67 813,549 -0.79(-2.28%)
Feb 09, 2022 33.58 34.48 33.58 34.45 328,882 +1.55(+4.72%)
Feb 08, 2022 32.44 32.98 32.19 32.90 267,105 +0.07(+0.21%)
Feb 07, 2022 32.85 33.40 32.71 32.83 1,947,149 +0.08(+0.24%)
Feb 04, 2022 31.89 33.03 31.68 32.75 187,609 +1.22(+3.88%)
Feb 03, 2022 32.16 31.42 31.53 418,932 -1.59(-4.81%)
Feb 02, 2022 34.07 34.10 32.91 33.12 475,317 -1.46(-4.23%)
Feb 01, 2022 34.05 34.61 33.55 34.58 719,790 +0.82(+2.42%)
Jan 31, 2022 32.12 33.82 33.77 537,901 +1.78(+5.57%)
Jan 28, 2022 30.81 32.02 30.42 31.99 364,953 +1.14(+3.71%)
Jan 27, 2022 31.67 31.88 30.70 30.84 630,679 -0.91(-2.85%)
Jan 26, 2022 32.68 33.14 31.53 31.75 360,925 -0.22(-0.69%)
Jan 25, 2022 31.87 32.45 31.47 31.97 554,827 -0.68(-2.07%)
Jan 24, 2022 31.78 32.79 30.52 32.64 1,040,284 -0.26(-0.79%)
Jan 21, 2022 34.12 34.28 32.86 32.90 502,121 -1.39(-4.06%)
Jan 20, 2022 34.62 35.70 34.21 34.29 571,660 +0.07(+0.20%)
Jan 19, 2022 34.51 35.01 34.15 34.22 555,460 -0.01(-0.03%)
Jan 18, 2022 34.66 35.06 34.14 34.23 434,591 -1.04(-2.93%)
Jan 14, 2022 35.27 0 -0.39(-1.09%)
Jan 13, 2022 37.20 37.35 35.66 35.66 671,652 -1.61(-4.33%)
Jan 12, 2022 37.76 38.12 37.11 37.27 330,019 -0.26(-0.69%)
Jan 11, 2022 36.20 37.55 36.18 37.53 334,691 +1.26(+3.49%)
Jan 10, 2022 35.90 36.31 34.94 36.26 773,842 -0.68(-1.83%)
Jan 07, 2022 37.24 37.62 36.66 36.94 418,089 -0.31(-0.83%)
Jan 06, 2022 37.03 37.68 36.46 37.25 670,105 -0.10(-0.27%)
Jan 05, 2022 38.61 38.93 37.29 37.35 599,798 -1.53(-3.94%)
Jan 04, 2022 39.93 40.03 38.31 38.88 411,331 -1.14(-2.86%)
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.