FINX
G-X Fintech Thematic ETF
$28.63
0.17 (0.60%)
FINX Stock Quote Delayed 15 Minutes
| Historical Data for FINX |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 28.57 | 28.83 | 28.54 | 50,500 | 28.63 | 0.17 0.60% |
| 05/23/19 | 28.83 | 28.83 | 28.34 | 68,755 | 28.46 | -0.53 -1.83% |
| 05/22/19 | 28.69 | 29.05 | 28.67 | 151,951 | 28.99 | 0.32 1.12% |
| 05/21/19 | 28.57 | 28.74 | 28.57 | 121,632 | 28.67 | 0.48 1.70% |
| 05/20/19 | 28.26 | 28.42 | 28.03 | 73,884 | 28.19 | -0.39 -1.36% |
| 05/17/19 | 28.58 | 28.80 | 28.40 | 217,000 | 28.58 | -0.17 -0.59% |
| 05/16/19 | 28.33 | 28.91 | 28.32 | 196,967 | 28.75 | 0.57 2.02% |
| 05/15/19 | 27.67 | 28.24 | 27.56 | 137,367 | 28.18 | 0.35 1.26% |
| 05/14/19 | 27.50 | 28.02 | 27.48 | 205,537 | 27.83 | 0.43 1.57% |
| 05/13/19 | 27.62 | 27.75 | 27.33 | 211,522 | 27.40 | -0.92 -3.25% |
| 05/10/19 | 27.96 | 28.33 | 27.65 | 141,400 | 28.32 | 0.28 1.00% |
| 05/09/19 | 27.71 | 28.08 | 27.55 | 174,976 | 28.04 | -0.17 -0.60% |
| 05/08/19 | 28.11 | 28.37 | 28.11 | 236,187 | 28.21 | 0.15 0.53% |
| 05/07/19 | 28.38 | 28.38 | 27.89 | 111,238 | 28.06 | -0.60 -2.09% |
| 05/06/19 | 27.97 | 28.66 | 27.79 | 160,684 | 28.66 | 0.18 0.63% |
| 05/03/19 | 28.32 | 28.55 | 28.25 | 63,100 | 28.48 | 0.22 0.78% |
| 05/02/19 | 28.30 | 28.44 | 28.00 | 134,357 | 28.26 | -0.16 -0.56% |
| 05/01/19 | 28.76 | 28.78 | 28.42 | 143,974 | 28.42 | -0.44 -1.52% |
| 04/30/19 | 28.75 | 28.99 | 28.70 | 142,057 | 28.86 | 0.17 0.59% |
| 04/29/19 | 28.62 | 28.77 | 28.60 | 78,231 | 28.69 | 0.09 0.31% |
| 04/26/19 | 28.48 | 28.60 | 28.30 | 59,400 | 28.60 | 0.12 0.42% |
| 04/25/19 | 28.43 | 28.58 | 28.35 | 263,693 | 28.48 | -0.12 -0.42% |
| 04/24/19 | 28.63 | 28.75 | 28.46 | 160,703 | 28.60 | 0.05 0.18% |
| 04/23/19 | 28.14 | 28.57 | 28.13 | 132,987 | 28.55 | 0.35 1.24% |
| 04/22/19 | 27.95 | 28.22 | 27.84 | 190,848 | 28.20 | 0.25 0.89% |
| 04/18/19 | 28.10 | 28.10 | 27.71 | 196,400 | 27.95 | -0.16 -0.57% |
| 04/17/19 | 28.39 | 28.39 | 28.03 | 201,929 | 28.11 | -0.10 -0.35% |
| 04/16/19 | 28.49 | 28.49 | 28.14 | 177,168 | 28.21 | -0.15 -0.53% |
| 04/15/19 | 28.46 | 28.49 | 28.32 | 182,239 | 28.36 | 0.04 0.14% |
| 04/12/19 | 28.40 | 28.44 | 28.30 | 82,400 | 28.32 | 0.11 0.39% |
| 04/11/19 | 28.28 | 28.44 | 28.18 | 126,732 | 28.21 | -0.05 -0.18% |
| 04/10/19 | 28.21 | 28.38 | 28.15 | 169,011 | 28.26 | 0.11 0.39% |
| 04/09/19 | 28.18 | 28.23 | 28.09 | 123,981 | 28.15 | -0.19 -0.67% |
| 04/08/19 | 28.23 | 28.34 | 28.00 | 125,392 | 28.34 | 0.12 0.43% |
| 04/05/19 | 28.18 | 28.31 | 28.16 | 119,300 | 28.22 | 0.12 0.43% |
| 04/04/19 | 28.31 | 28.35 | 27.88 | 188,565 | 28.10 | -0.22 -0.78% |
| 04/03/19 | 28.33 | 28.50 | 28.25 | 210,339 | 28.32 | 0.17 0.60% |
| 04/02/19 | 28.14 | 28.20 | 28.01 | 105,110 | 28.15 | 0.06 0.21% |
| 04/01/19 | 27.90 | 28.14 | 27.81 | 137,262 | 28.09 | 0.41 1.48% |
| 03/29/19 | 27.65 | 27.74 | 27.56 | 89,600 | 27.68 | 0.10 0.36% |
| 03/28/19 | 27.43 | 27.60 | 27.28 | 98,508 | 27.58 | 0.25 0.91% |
| 03/27/19 | 27.42 | 27.50 | 27.03 | 143,956 | 27.33 | -0.03 -0.11% |
| 03/26/19 | 27.20 | 27.43 | 27.16 | 109,070 | 27.36 | 0.60 2.24% |
| 03/25/19 | 26.79 | 26.88 | 26.61 | 106,911 | 26.76 | -0.25 -0.93% |
| 03/22/19 | 27.48 | 27.50 | 26.90 | 148,900 | 27.01 | -0.62 -2.24% |
| 03/21/19 | 27.08 | 27.64 | 27.08 | 135,311 | 27.63 | 0.38 1.39% |
| 03/20/19 | 27.47 | 27.48 | 27.07 | 136,228 | 27.25 | -0.21 -0.76% |
| 03/19/19 | 27.31 | 27.49 | 27.24 | 189,121 | 27.46 | 0.28 1.03% |
| 03/18/19 | 27.43 | 27.49 | 27.05 | 174,372 | 27.18 | -0.21 -0.77% |
| 03/15/19 | 27.26 | 27.46 | 27.20 | 124,500 | 27.39 | 0.09 0.33% |
| 03/14/19 | 27.30 | 27.37 | 27.21 | 120,377 | 27.30 | 0.01 0.04% |
| 03/13/19 | 27.13 | 27.43 | 27.09 | 172,155 | 27.29 | 0.14 0.52% |
| 03/12/19 | 27.05 | 27.20 | 26.93 | 129,943 | 27.15 | 0.05 0.18% |
| 03/11/19 | 26.64 | 27.10 | 26.64 | 144,099 | 27.10 | 0.50 1.88% |
| 03/08/19 | 26.22 | 26.60 | 26.10 | 97,500 | 26.60 | 0.11 0.42% |
| 03/07/19 | 26.74 | 26.78 | 26.37 | 111,858 | 26.49 | -0.19 -0.71% |
| 03/06/19 | 26.88 | 26.90 | 26.56 | 113,987 | 26.68 | -0.25 -0.93% |
| 03/05/19 | 26.82 | 26.96 | 26.64 | 218,425 | 26.93 | 0.11 0.41% |
| Download Data To Spreadsheet | ||||||
FINX Stock Predictions, Articles, and G-X Fintech Thematic ETF News
5 Fantastic Fintech ETFs to Consider
The fintech industry is sprawling and encompasses myriad everyday financial function. Here are 5 ways to use ETFs to play the space.
The 10 Best-Performing ETFs This Year
If you're looking for some of 2019's best-performing ETFs, we've created a list of 10 excellent funds to start with.
Why You Should Buy Any Weakness in the Global X FinTech ETF
Not only does the FINX ETF have less risk than individual stocks, it gives investors access to global fintech leaders which are out of reach for many U.S. investors.
7 Stocks to Buy to Get in on the Internet of Things
Technology evolves faster every year. Investors looking to get in on the Internet of Things revolution should consider these 7 stocks.
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
