Get the Stockscreener App
33.12
0.15%
-0.05
After Hours:
33.17
0.05
+0.15%
Global X Funds Global X Fintech Etf Stock (FINX) Price History
The historical daily chart and data for Global X Funds Global X Fintech Etf stock (FINX), show that the latest closing stock price as of February 14, 2025, is $33.12.
- Global X Funds Global X Fintech Etf all-time high stock price is $53.07, occurred on October 26, 2021.
- The lowest Global X Funds Global X Fintech Etf stock price recorded was $14.53 on December 02, 2016. Since then, Global X Funds Global X Fintech Etf's stock price has risen over 127.94% to $33.12 now.
- The 52-week high stock price for FINX is $34.43, representing a 3.95% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for FINX is $23.44, indicating a -29.23% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Global X Funds Global X Fintech Etf (FINX) stock in the beginning of 2024 was $40.17. The stock closed the year at $19.25, a loss of over -52.08% for the year.
The table below shows more information about FINX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 14, 2025 | $33.26 | $33.06 | $0.2023 | 33,709.0 | -0.15% |
| Feb 13, 2025 | $33.17 | $32.76 | $0.41 | 85,759.0 | +1.81% |
| Feb 12, 2025 | $32.58 | $32.05 | $0.529 | 68,707.0 | +0.77% |
| Feb 11, 2025 | $32.63 | $32.24 | $0.39 | 89,108.0 | -2.12% |
| Feb 10, 2025 | $33.21 | $32.88 | $0.3343 | 52,467.0 | +0.24% |
| Feb 07, 2025 | $33.33 | $32.76 | $0.5685 | 60,515.0 | -0.03% |
| Feb 06, 2025 | $33.28 | $32.80 | $0.48 | 45,783.0 | -0.30% |
| Feb 05, 2025 | $33.14 | $32.75 | $0.3899 | 25,995.0 | +1.35% |
| Feb 04, 2025 | $32.99 | $32.62 | $0.37 | 90,171.0 | -1.03% |
| Feb 03, 2025 | $33.10 | $32.15 | $0.955 | 73,469.0 | -0.57% |
| Jan 31, 2025 | $33.75 | $33.06 | $0.69 | 100,416.0 | -0.90% |
| Jan 30, 2025 | $33.70 | $33.10 | $0.5967 | 44,977.0 | +1.55% |
| Jan 29, 2025 | $33.02 | $32.58 | $0.44 | 35,241.0 | +0.37% |
| Jan 28, 2025 | $32.97 | $32.34 | $0.6301 | 58,343.0 | +1.36% |
| Jan 27, 2025 | $32.78 | $32.06 | $0.7217 | 56,453.0 | -1.70% |
| Jan 24, 2025 | $33.33 | $32.90 | $0.43 | 118,423.0 | +0.27% |
| Jan 23, 2025 | $32.85 | $32.37 | $0.48 | 76,413.0 | +0.74% |
| Jan 22, 2025 | $32.70 | $32.45 | $0.2489 | 66,144.0 | +0.22% |
| Jan 21, 2025 | $32.66 | $32.05 | $0.6116 | 50,459.0 | +1.21% |
Global X Funds Global X Fintech Etf Stock (FINX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X Funds Global X Fintech Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FINX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X Funds Global X Fintech Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X Funds Global X Fintech Etf Stock (FINX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $33.33 | $32.05 | $1.28 | 659,392.0 | -0.09% |
| Jan, 2025 | $33.75 | $30.00 | $3.75 | 1,535,964.0 | +6.18% |
Global X Funds Global X Fintech Etf Stock (FINX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.43 | $31.17 | $3.25 | 1,734,968.0 | -7.56% |
| Nov, 2024 | $34.20 | $28.82 | $5.38 | 2,035,539.0 | +17.48% |
| Oct, 2024 | $29.75 | $27.26 | $2.49 | 1,078,777.0 | +3.28% |
| Sep, 2024 | $28.37 | $25.93 | $2.44 | 1,672,718.0 | +2.04% |
| Aug, 2024 | $27.65 | $23.44 | $4.21 | 1,124,983.0 | +4.13% |
| Jul, 2024 | $27.28 | $24.91 | $2.37 | 1,350,339.0 | +4.81% |
| Jun, 2024 | $26.17 | $24.67 | $1.50 | 863,752.0 | -0.24% |
| May, 2024 | $26.35 | $24.60 | $1.75 | 1,166,189.0 | +0.80% |
| Apr, 2024 | $27.95 | $24.94 | $3.01 | 1,024,297.0 | -10.19% |
| Mar, 2024 | $27.97 | $25.98 | $1.99 | 2,296,391.0 | +5.13% |
| Feb, 2024 | $26.80 | $23.88 | $2.92 | 2,351,864.0 | +9.91% |
| Jan, 2024 | $25.51 | $23.45 | $2.06 | 2,594,137.0 | -5.71% |
Global X Funds Global X Fintech Etf Stock (FINX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.19 | $22.10 | $4.09 | 2,590,589.0 | +14.56% |
| Nov, 2023 | $22.68 | $18.62 | $4.06 | 1,123,593.0 | +19.29% |
| Oct, 2023 | $20.57 | $18.17 | $2.40 | 1,234,349.0 | -7.10% |
| Sep, 2023 | $21.94 | $19.56 | $2.38 | 965,135.0 | -7.23% |
| Aug, 2023 | $24.62 | $20.59 | $4.03 | 1,935,923.0 | -12.18% |
| Jul, 2023 | $24.78 | $21.57 | $3.21 | 1,814,029.0 | +12.01% |
| Jun, 2023 | $22.15 | $20.58 | $1.57 | 1,564,624.0 | +6.36% |
| May, 2023 | $21.35 | $19.78 | $1.57 | 2,360,234.0 | -0.50% |
| Apr, 2023 | $21.21 | $19.94 | $1.27 | 1,372,636.0 | +0.17% |
| Mar, 2023 | $21.75 | $18.92 | $2.83 | 2,604,934.0 | -0.57% |
| Feb, 2023 | $24.19 | $20.72 | $3.47 | 2,023,091.0 | -5.72% |
| Jan, 2023 | $22.46 | $19.03 | $3.43 | 2,789,788.0 | +15.38% |
0.23%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):