Skip to main content

GX Fintech ETF (NQ: FINX )

20.08 -0.63 (-3.04%)
Official Closing Price Updated: 4:15 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 20.66 20.82 20.07 20.08 70,548 -0.63(-3.04%)
Mar 21, 2023 20.36 20.77 20.31 20.71 66,218 +0.70(+3.50%)
Mar 20, 2023 19.91 20.20 19.89 20.01 245,627 +0.10(+0.50%)
Mar 17, 2023 20.16 20.16 19.77 19.91 107,665 -0.27(-1.34%)
Mar 16, 2023 19.60 20.18 19.49 20.18 112,032 +0.44(+2.23%)
Mar 15, 2023 19.46 19.79 19.38 19.74 85,489 -0.22(-1.10%)
Mar 14, 2023 19.85 20.08 19.73 19.96 84,350 +0.69(+3.58%)
Mar 13, 2023 19.65 19.65 18.92 19.27 296,362 -0.45(-2.28%)
Mar 10, 2023 20.35 20.36 19.59 19.72 158,938 -0.78(-3.80%)
Mar 09, 2023 21.13 21.35 20.49 20.50 131,667 -0.58(-2.75%)
Mar 08, 2023 20.86 21.09 20.82 21.08 75,887 +0.14(+0.67%)
Mar 07, 2023 21.31 21.41 20.90 20.94 33,185 -0.36(-1.69%)
Mar 06, 2023 21.42 21.75 21.30 21.30 107,930 -0.12(-0.56%)
Mar 03, 2023 21.08 21.46 21.08 21.42 74,064 +0.38(+1.81%)
Mar 02, 2023 20.70 21.08 20.60 21.04 122,301 +0.15(+0.72%)
Mar 01, 2023 20.95 21.01 20.74 20.89 63,475 -0.05(-0.24%)
Feb 28, 2023 20.92 21.15 20.78 20.94 122,252 +0.07(+0.34%)
Feb 27, 2023 21.17 21.17 20.81 20.87 45,498 -0.02(-0.10%)
Feb 24, 2023 20.89 20.98 20.72 20.89 63,471 -0.36(-1.69%)
Feb 23, 2023 21.33 21.44 20.91 21.25 71,950 +0.13(+0.62%)
Feb 22, 2023 21.07 21.35 21.00 21.12 47,002 +0.00(+0.00%)
Feb 21, 2023 21.16 21.41 21.10 21.12 58,052 -0.47(-2.18%)
Feb 17, 2023 21.68 21.68 21.36 21.59 102,916 -0.27(-1.24%)
Feb 16, 2023 22.00 22.39 21.86 21.86 78,602 -0.59(-2.63%)
Feb 15, 2023 21.75 22.46 21.70 22.45 103,787 +0.52(+2.37%)
Feb 14, 2023 21.65 22.14 21.52 21.93 100,353 +0.23(+1.06%)
Feb 13, 2023 21.68 21.82 21.48 21.70 161,475 -0.04(-0.18%)
Feb 10, 2023 21.65 21.89 21.60 21.74 81,437 -0.10(-0.46%)
Feb 09, 2023 22.51 22.66 21.82 21.84 172,537 -0.44(-1.97%)
Feb 08, 2023 22.49 22.75 22.26 22.28 172,850 -0.63(-2.75%)
Feb 07, 2023 22.41 22.94 22.32 22.91 93,719 +0.47(+2.09%)
Feb 06, 2023 22.61 22.64 22.34 22.44 90,223 -0.53(-2.31%)
Feb 03, 2023 23.05 23.54 22.90 22.97 63,082 -0.95(-3.97%)
Feb 02, 2023 23.48 24.19 23.48 23.92 234,963 +1.05(+4.59%)
Feb 01, 2023 22.22 22.99 22.13 22.87 158,625 +0.66(+2.97%)
Jan 31, 2023 21.92 22.21 21.82 22.21 62,018 +0.39(+1.76%)
Jan 30, 2023 22.03 22.23 21.81 21.82 79,032 -0.48(-2.17%)
Jan 27, 2023 21.73 22.46 21.73 22.31 116,704 +0.46(+2.11%)
Jan 26, 2023 21.83 21.95 21.47 21.85 86,034 +0.34(+1.58%)
Jan 25, 2023 21.12 21.56 20.84 21.51 136,993 -0.03(-0.14%)
Jan 24, 2023 21.60 21.84 21.47 21.54 176,918 -0.28(-1.28%)
Jan 23, 2023 21.30 21.85 21.22 21.82 78,255 +0.47(+2.20%)
Jan 20, 2023 20.84 21.35 20.61 21.35 108,746 +0.75(+3.64%)
Jan 19, 2023 20.61 20.74 20.43 20.60 87,855 -0.29(-1.39%)
Jan 18, 2023 21.50 21.64 20.86 20.89 314,540 -0.49(-2.29%)
Jan 17, 2023 21.09 21.38 20.98 21.38 147,217 +0.31(+1.47%)
Jan 13, 2023 20.81 21.11 20.75 21.07 115,920 +0.22(+1.06%)
Jan 12, 2023 20.65 20.95 20.24 20.85 89,700 +0.32(+1.56%)
Jan 11, 2023 20.25 20.56 20.21 20.53 145,288 +0.20(+0.98%)
Jan 10, 2023 20.04 20.34 19.98 20.33 88,403 +0.21(+1.04%)
Jan 09, 2023 19.81 20.42 19.81 20.12 462,614 +0.46(+2.34%)
Jan 06, 2023 19.30 19.77 19.05 19.66 91,210 +0.43(+2.24%)
Jan 05, 2023 19.52 19.52 19.21 19.23 65,185 -0.47(-2.39%)
Jan 04, 2023 19.61 19.88 19.48 19.70 239,106 +0.43(+2.23%)
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.