Skip to main content

GX Fintech ETF (NQ: FINX )

27.84 +0.20 (+0.71%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 21.84 21.94 21.64 21.71 60,242 -0.12(-0.55%)
Aug 30, 2023 21.58 21.87 21.55 21.83 57,823 +0.15(+0.69%)
Aug 29, 2023 21.03 21.71 21.01 21.68 88,990 +0.59(+2.80%)
Aug 28, 2023 21.05 21.23 21.03 21.09 33,113 +0.11(+0.52%)
Aug 25, 2023 20.69 21.05 20.63 20.98 48,667 +0.27(+1.30%)
Aug 24, 2023 21.09 21.12 20.70 20.71 54,565 -0.38(-1.80%)
Aug 23, 2023 20.82 21.18 20.82 21.09 32,581 +0.25(+1.20%)
Aug 22, 2023 20.96 21.08 20.83 20.84 43,887 -0.05(-0.24%)
Aug 21, 2023 20.94 20.99 20.66 20.89 34,996 -0.09(-0.43%)
Aug 18, 2023 20.59 21.11 20.59 20.98 83,553 +0.02(+0.10%)
Aug 17, 2023 21.41 21.45 20.92 20.96 87,602 -0.94(-4.29%)
Aug 16, 2023 21.98 22.13 21.88 21.90 501,392 -0.16(-0.73%)
Aug 15, 2023 22.31 22.40 22.00 22.06 54,084 -0.42(-1.87%)
Aug 14, 2023 22.38 22.51 22.29 22.48 40,195 -0.03(-0.13%)
Aug 11, 2023 22.48 22.69 22.45 22.51 72,382 -0.21(-0.92%)
Aug 10, 2023 22.90 23.19 22.61 22.72 70,445 -0.01(-0.04%)
Aug 09, 2023 22.97 23.01 22.72 22.73 57,279 -0.31(-1.35%)
Aug 08, 2023 22.91 23.05 22.74 23.04 86,712 -0.15(-0.65%)
Aug 07, 2023 23.20 23.37 23.04 23.19 50,879 +0.06(+0.26%)
Aug 04, 2023 23.47 23.51 23.11 23.13 128,692 -0.36(-1.53%)
Aug 03, 2023 23.45 23.64 23.40 23.49 78,817 -0.25(-1.05%)
Aug 02, 2023 24.16 24.16 23.61 23.74 75,547 -0.88(-3.57%)
Aug 01, 2023 24.50 24.62 24.32 24.62 94,166 -0.10(-0.40%)
Jul 31, 2023 24.50 24.78 24.50 24.72 71,294 +0.53(+2.19%)
Jul 28, 2023 24.04 24.30 24.00 24.19 84,514 +0.38(+1.60%)
Jul 27, 2023 24.65 24.70 23.71 23.81 44,067 -0.43(-1.77%)
Jul 26, 2023 24.05 24.32 24.01 24.24 22,477 +0.07(+0.29%)
Jul 25, 2023 24.06 24.44 24.06 24.17 90,853 +0.09(+0.37%)
Jul 24, 2023 23.97 24.16 23.97 24.08 65,086 +0.06(+0.25%)
Jul 21, 2023 24.21 24.36 23.91 24.02 68,115 -0.10(-0.41%)
Jul 20, 2023 24.39 24.54 24.03 24.12 50,967 -0.42(-1.71%)
Jul 19, 2023 24.60 24.74 24.42 24.54 83,899 +0.10(+0.41%)
Jul 18, 2023 24.17 24.46 24.15 24.44 72,039 +0.20(+0.83%)
Jul 17, 2023 23.82 24.31 23.78 24.24 77,338 +0.42(+1.76%)
Jul 14, 2023 24.01 24.26 23.69 23.82 108,229 -0.23(-0.96%)
Jul 13, 2023 23.41 24.16 23.41 24.05 60,439 +0.80(+3.44%)
Jul 12, 2023 23.30 23.30 23.10 23.25 150,562 +0.28(+1.22%)
Jul 11, 2023 22.56 22.97 22.56 22.97 68,581 +0.53(+2.36%)
Jul 10, 2023 22.06 22.46 22.02 22.44 49,583 +0.38(+1.72%)
Jul 07, 2023 21.80 22.28 21.79 22.06 29,755 +0.19(+0.87%)
Jul 06, 2023 21.92 21.92 21.57 21.87 105,316 -0.45(-2.02%)
Jul 05, 2023 22.20 22.37 22.04 22.32 31,331 -0.07(-0.31%)
Jul 03, 2023 22.28 22.40 22.12 22.39 479,885 +0.32(+1.45%)
Jun 30, 2023 22.07 22.15 21.90 22.07 58,136 +0.22(+1.01%)
Jun 29, 2023 21.86 22.01 21.77 21.85 31,987 -0.01(-0.04%)
Jun 28, 2023 21.57 21.90 21.57 21.86 53,348 +0.19(+0.88%)
Jun 27, 2023 21.30 21.70 21.30 21.67 382,679 +0.60(+2.84%)
Jun 26, 2023 21.11 21.47 21.05 21.07 40,798 -0.05(-0.24%)
Jun 23, 2023 20.99 21.21 20.95 21.12 27,731 -0.22(-1.03%)
Jun 22, 2023 21.31 21.39 21.19 21.34 33,383 -0.15(-0.72%)
Jun 21, 2023 21.60 21.61 21.36 21.49 41,478 -0.24(-1.10%)
Jun 20, 2023 21.69 21.82 21.42 21.73 165,095 -0.01(-0.07%)
Jun 16, 2023 21.95 21.95 21.67 21.75 33,960 -0.23(-1.04%)
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.