Skip to main content

GX Fintech ETF (NQ: FINX )

27.43 -0.06 (-0.22%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 41.10 41.78 41.02 41.56 133,754 +0.89(+2.18%)
Mar 30, 2021 40.43 40.82 40.12 40.68 115,595 +0.01(+0.02%)
Mar 29, 2021 41.10 41.26 40.25 40.67 199,477 -0.87(-2.09%)
Mar 26, 2021 41.31 41.66 40.69 41.53 150,670 +0.46(+1.12%)
Mar 25, 2021 40.60 41.13 40.22 41.07 190,374 -0.10(-0.25%)
Mar 24, 2021 42.21 42.47 41.11 41.18 143,964 -0.91(-2.17%)
Mar 23, 2021 42.62 42.71 41.95 42.09 113,788 -0.53(-1.24%)
Mar 22, 2021 42.60 42.84 42.43 42.62 344,144 +0.19(+0.44%)
Mar 19, 2021 42.31 42.73 41.91 42.43 210,343 +0.45(+1.08%)
Mar 18, 2021 43.11 43.26 41.93 41.98 322,731 -1.96(-4.46%)
Mar 17, 2021 43.34 44.09 42.90 43.93 146,978 +0.26(+0.60%)
Mar 16, 2021 44.34 44.45 43.40 43.67 353,224 -0.23(-0.52%)
Mar 15, 2021 43.80 43.92 43.37 43.90 420,725 +0.04(+0.09%)
Mar 12, 2021 43.33 43.96 42.86 43.86 214,272 -0.26(-0.60%)
Mar 11, 2021 43.42 44.21 43.30 44.12 244,164 +1.57(+3.70%)
Mar 10, 2021 43.29 43.31 42.26 42.55 570,413 +0.08(+0.18%)
Mar 09, 2021 41.94 42.74 41.91 42.47 348,685 +1.58(+3.87%)
Mar 08, 2021 42.04 42.36 40.82 40.89 313,120 -1.21(-2.89%)
Mar 05, 2021 42.38 42.39 39.88 42.11 691,130 +0.13(+0.31%)
Mar 04, 2021 43.41 43.75 41.34 41.98 576,450 -1.77(-4.05%)
Mar 03, 2021 45.06 45.22 43.47 43.75 422,268 -1.67(-3.67%)
Mar 02, 2021 46.00 46.04 45.24 45.41 580,067 -0.47(-1.03%)
Mar 01, 2021 45.37 45.98 45.16 45.88 227,941 +1.56(+3.53%)
Feb 26, 2021 44.71 44.77 43.63 44.32 706,738 -0.42(-0.95%)
Feb 25, 2021 46.49 46.64 44.52 44.74 461,349 -1.75(-3.77%)
Feb 24, 2021 46.20 46.67 45.47 46.50 297,525 -0.29(-0.62%)
Feb 23, 2021 45.87 46.94 44.97 46.79 464,537 -0.78(-1.64%)
Feb 22, 2021 48.28 48.35 47.57 47.57 346,257 -1.30(-2.66%)
Feb 19, 2021 48.91 49.24 48.75 48.87 265,345 +0.38(+0.78%)
Feb 18, 2021 48.30 48.57 47.72 48.49 349,381 -0.08(-0.16%)
Feb 17, 2021 48.92 49.10 47.94 48.57 411,810 -0.90(-1.83%)
Feb 16, 2021 49.75 49.79 49.05 49.47 399,168 +0.34(+0.69%)
Feb 12, 2021 48.74 49.15 48.56 49.13 202,592 +0.33(+0.68%)
Feb 11, 2021 48.80 49.12 48.51 48.80 284,517 +0.30(+0.62%)
Feb 10, 2021 48.38 48.68 47.78 48.50 434,040 +0.73(+1.54%)
Feb 09, 2021 47.54 47.89 47.21 47.77 463,918 -0.05(-0.10%)
Feb 08, 2021 47.38 47.87 47.34 47.81 496,784 +0.89(+1.89%)
Feb 05, 2021 46.15 47.07 46.15 46.93 432,686 +1.05(+2.30%)
Feb 04, 2021 45.15 45.95 45.03 45.87 364,563 +1.23(+2.76%)
Feb 03, 2021 44.94 44.94 44.33 44.64 309,204 -0.07(-0.15%)
Feb 02, 2021 44.33 44.78 44.33 44.71 389,258 +1.01(+2.31%)
Feb 01, 2021 42.86 43.79 42.86 43.70 311,087 +1.32(+3.11%)
Jan 29, 2021 42.97 43.12 42.05 42.38 304,738 -0.72(-1.66%)
Jan 28, 2021 42.64 43.37 42.58 43.10 240,096 +0.56(+1.33%)
Jan 27, 2021 42.98 43.26 42.29 42.53 383,376 -1.45(-3.30%)
Jan 26, 2021 44.74 44.74 43.90 43.98 304,218 -0.47(-1.06%)
Jan 25, 2021 44.94 45.11 43.66 44.45 319,589 -0.15(-0.34%)
Jan 22, 2021 44.56 44.89 44.49 44.60 202,698 -0.31(-0.69%)
Jan 21, 2021 45.15 45.17 44.69 44.91 323,312 +0.27(+0.61%)
Jan 20, 2021 44.45 44.83 44.41 44.64 257,713 +0.70(+1.59%)
Jan 19, 2021 43.78 44.10 43.55 43.94 433,817 +0.85(+1.97%)
Jan 15, 2021 43.40 43.51 42.85 43.10 221,068 -0.08(-0.20%)
Jan 14, 2021 43.32 43.74 43.13 43.18 337,569 +0.26(+0.61%)
Jan 13, 2021 43.10 43.23 42.86 42.92 248,247 -0.24(-0.55%)
Jan 12, 2021 43.10 43.20 42.76 43.15 347,901 +0.00(+0.00%)
Jan 11, 2021 43.41 43.46 42.98 43.15 284,115 -1.01(-2.28%)
Jan 08, 2021 44.11 44.33 43.63 44.16 246,657 +0.66(+1.52%)
Jan 07, 2021 43.05 43.51 43.04 43.50 361,449 +0.37(+0.85%)
Jan 06, 2021 43.21 43.62 42.97 43.13 404,708 -0.79(-1.80%)
Jan 05, 2021 43.66 44.13 43.66 43.93 251,072 +0.27(+0.63%)
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.