Indicators

GX Fintech ETF (NQ: FINX )

25.66 -0.20 (-0.77%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.53	18.53	18.30	18.48	9,362	+0.05(+0.26%)
Jul 28, 2017	18.47	18.48	18.37	18.44	7,894	-0.16(-0.85%)
Jul 27, 2017	18.79	18.81	18.44	18.60	29,111	-0.07(-0.37%)
Jul 26, 2017	18.62	18.68	18.56	18.66	14,794	+0.11(+0.61%)
Jul 25, 2017	18.59	18.59	18.49	18.55	23,436	+0.07(+0.37%)
Jul 24, 2017	18.39	18.51	18.35	18.48	21,063	+0.03(+0.19%)
Jul 21, 2017	18.49	18.49	18.35	18.45	18,012	+0.05(+0.27%)
Jul 20, 2017	18.40	18.43	18.33	18.40	15,824	+0.06(+0.35%)
Jul 19, 2017	18.31	18.35	18.23	18.33	7,391	+0.04(+0.21%)
Jul 18, 2017	18.27	18.30	18.17	18.30	16,892	+0.08(+0.47%)
Jul 17, 2017	18.22	18.22	18.13	18.21	25,088	+0.05(+0.26%)
Jul 14, 2017	18.11	18.16	18.04	18.16	7,593	+0.11(+0.63%)
Jul 13, 2017	18.13	18.13	17.98	18.05	28,253	+0.00(+0.01%)
Jul 12, 2017	17.92	18.05	17.91	18.05	28,513	+0.23(+1.29%)
Jul 11, 2017	17.74	17.82	17.72	17.82	11,335	+0.15(+0.85%)
Jul 10, 2017	17.71	17.71	17.62	17.67	28,486	+0.05(+0.29%)
Jul 07, 2017	17.54	17.62	17.54	17.62	4,116	+0.19(+1.08%)
Jul 06, 2017	17.55	17.55	17.36	17.43	13,382	-0.16(-0.91%)
Jul 05, 2017	17.49	17.60	17.49	17.59	7,800	+0.24(+1.36%)

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.