Skip to main content

GX Fintech ETF (NQ: FINX )

27.86 +0.22 (+0.80%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 15, 2023 21.57 22.01 21.49 21.98 52,398 +0.24(+1.10%)
Jun 14, 2023 21.80 21.95 21.49 21.74 74,001 -0.02(-0.09%)
Jun 13, 2023 21.74 21.81 21.64 21.76 51,135 +0.24(+1.11%)
Jun 12, 2023 21.29 21.53 21.28 21.52 49,731 +0.26(+1.22%)
Jun 09, 2023 21.28 21.50 21.15 21.26 38,099 -0.05(-0.23%)
Jun 08, 2023 21.12 21.35 21.06 21.31 45,672 +0.08(+0.38%)
Jun 07, 2023 21.44 21.65 21.19 21.23 80,998 -0.09(-0.42%)
Jun 06, 2023 20.77 21.36 20.77 21.32 110,651 +0.34(+1.62%)
Jun 05, 2023 21.04 21.09 20.85 20.98 87,019 -0.12(-0.57%)
Jun 02, 2023 21.07 21.17 20.91 21.10 77,553 +0.22(+1.05%)
Jun 01, 2023 20.64 21.03 20.53 20.88 40,825 +0.18(+0.87%)
May 31, 2023 20.31 20.70 20.30 20.70 142,309 +0.29(+1.41%)
May 30, 2023 20.50 20.69 20.26 20.41 75,813 +0.10(+0.50%)
May 26, 2023 20.22 20.52 20.22 20.31 108,235 +0.10(+0.49%)
May 25, 2023 20.50 20.50 20.11 20.21 56,180 -0.17(-0.83%)
May 24, 2023 20.50 20.56 20.22 20.38 96,959 -0.46(-2.20%)
May 23, 2023 21.04 21.30 20.81 20.84 113,450 -0.30(-1.42%)
May 22, 2023 20.72 21.21 20.72 21.14 52,465 +0.50(+2.42%)
May 19, 2023 20.83 21.01 20.62 20.64 90,958 -0.13(-0.62%)
May 18, 2023 20.47 20.80 20.47 20.77 130,182 +0.22(+1.08%)
May 17, 2023 20.17 20.58 20.08 20.55 59,946 +0.42(+2.07%)
May 16, 2023 20.29 20.33 20.06 20.13 107,428 -0.36(-1.75%)
May 15, 2023 20.20 20.53 20.12 20.49 90,987 +0.28(+1.38%)
May 12, 2023 20.50 20.64 20.07 20.21 128,703 -0.26(-1.27%)
May 11, 2023 20.49 20.50 20.32 20.47 210,852 -0.01(-0.07%)
May 10, 2023 20.68 20.72 20.26 20.49 133,302 +0.06(+0.27%)
May 09, 2023 20.47 20.51 20.27 20.43 100,730 -0.22(-1.08%)
May 08, 2023 20.49 20.71 20.46 20.65 59,560 +0.13(+0.65%)
May 05, 2023 20.09 20.55 20.09 20.52 81,506 +0.67(+3.37%)
May 04, 2023 19.83 19.95 19.73 19.85 148,118 -0.02(-0.10%)
May 03, 2023 19.91 20.27 19.87 19.87 156,611 -0.08(-0.41%)
May 02, 2023 20.33 20.33 19.83 19.95 50,513 -0.46(-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.