Skip to main content

GX Fintech ETF (NQ: FINX )

25.16 +0.07 (+0.28%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 20.12 20.37 20.12 20.32 68,415 +0.21(+1.03%)
Oct 30, 2017 20.28 20.34 20.07 20.11 52,354 -0.19(-0.93%)
Oct 27, 2017 20.37 20.37 20.19 20.30 44,579 +0.11(+0.54%)
Oct 26, 2017 20.22 20.31 20.11 20.19 33,976 +0.09(+0.44%)
Oct 25, 2017 20.07 20.14 19.92 20.10 43,728 +0.05(+0.23%)
Oct 24, 2017 20.11 20.13 20.01 20.06 22,422 -0.11(-0.54%)
Oct 23, 2017 20.37 20.37 20.13 20.16 45,778 -0.06(-0.30%)
Oct 20, 2017 20.33 20.33 20.20 20.23 30,785 +0.17(+0.84%)
Oct 19, 2017 20.16 20.16 19.98 20.06 40,780 -0.16(-0.79%)
Oct 18, 2017 20.21 20.30 20.15 20.22 130,747 +0.12(+0.61%)
Oct 17, 2017 20.11 20.27 20.09 20.09 55,648 -0.14(-0.70%)
Oct 16, 2017 20.33 20.33 20.19 20.23 28,817 -0.01(-0.06%)
Oct 13, 2017 20.38 20.38 20.24 20.25 59,218 +0.01(+0.06%)
Oct 12, 2017 20.20 20.25 20.12 20.23 97,269 +0.14(+0.70%)
Oct 11, 2017 20.09 20.12 20.05 20.09 45,704 +0.08(+0.38%)
Oct 10, 2017 20.06 20.08 19.97 20.02 71,793 +0.08(+0.38%)
Oct 09, 2017 19.93 19.98 19.89 19.94 93,446 +0.10(+0.52%)
Oct 06, 2017 19.76 19.84 19.71 19.84 15,343 +0.06(+0.29%)
Oct 05, 2017 19.72 19.79 19.68 19.78 30,961 +0.06(+0.29%)
Oct 04, 2017 19.62 19.76 19.59 19.73 33,448 +0.03(+0.14%)
Oct 03, 2017 19.62 19.71 19.61 19.70 20,095 +0.20(+1.01%)
Oct 02, 2017 19.49 19.62 19.49 19.50 30,370 +0.01(+0.05%)
Sep 29, 2017 19.50 19.53 19.48 19.49 21,004 +0.05(+0.24%)
Sep 28, 2017 19.47 19.48 19.40 19.45 16,196 +0.03(+0.15%)
Sep 27, 2017 19.30 19.45 19.27 19.42 11,051 +0.18(+0.93%)
Sep 26, 2017 19.31 19.34 19.21 19.24 16,166 -0.06(-0.29%)
Sep 25, 2017 19.51 19.57 19.19 19.30 20,429 -0.16(-0.82%)
Sep 22, 2017 19.46 19.51 19.44 19.46 42,454 +0.08(+0.44%)
Sep 21, 2017 19.40 19.40 19.25 19.37 12,952 +0.02(+0.10%)
Sep 20, 2017 19.41 19.46 19.28 19.35 27,326 -0.05(-0.24%)
Sep 19, 2017 19.38 19.42 19.34 19.40 22,410 +0.08(+0.39%)
Sep 18, 2017 19.09 19.32 19.09 19.32 38,707 +0.17(+0.88%)
Sep 15, 2017 19.14 19.20 19.11 19.16 12,055 +0.00(+0.00%)
Sep 14, 2017 19.07 19.17 19.01 19.16 11,770 +0.08(+0.44%)
Sep 13, 2017 19.19 19.19 19.07 19.07 18,903 -0.11(-0.59%)
Sep 12, 2017 19.25 19.25 19.07 19.18 11,007 +0.00(+0.00%)
Sep 11, 2017 19.05 19.18 19.05 19.18 13,858 +0.23(+1.21%)
Sep 08, 2017 18.96 19.02 18.91 18.95 10,967 +0.01(+0.07%)
Sep 07, 2017 18.87 19.00 18.87 18.94 13,502 +0.14(+0.75%)
Sep 06, 2017 18.78 18.83 18.78 18.80 7,076 +0.07(+0.38%)
Sep 05, 2017 18.88 18.88 18.68 18.73 26,509 -0.20(-1.05%)
Sep 01, 2017 18.90 18.93 18.85 18.93 9,607 +0.11(+0.57%)
Aug 31, 2017 18.72 18.85 18.72 18.82 10,555 +0.22(+1.17%)
Aug 30, 2017 18.51 18.64 18.44 18.60 7,427 +0.13(+0.71%)
Aug 29, 2017 18.38 18.48 18.36 18.47 6,808 +0.03(+0.17%)
Aug 28, 2017 18.44 18.46 18.39 18.44 26,478 -0.04(-0.23%)
Aug 25, 2017 18.43 18.54 18.39 18.48 17,069 +0.05(+0.25%)
Aug 24, 2017 18.45 18.46 18.34 18.43 12,445 -0.06(-0.31%)
Aug 23, 2017 18.43 18.49 18.43 18.49 1,849 +0.04(+0.22%)
Aug 22, 2017 18.35 18.45 18.33 18.45 8,208 +0.17(+0.91%)
Aug 21, 2017 18.32 18.32 18.18 18.28 14,190 +0.01(+0.05%)
Aug 18, 2017 18.20 18.27 18.14 18.27 11,639 +0.08(+0.42%)
Aug 17, 2017 18.38 18.45 18.20 18.20 22,325 -0.27(-1.48%)
Aug 16, 2017 18.47 18.56 18.44 18.47 18,924 +0.09(+0.51%)
Aug 15, 2017 18.48 18.58 18.37 18.38 38,718 -0.06(-0.34%)
Aug 14, 2017 18.42 18.44 18.35 18.44 8,692 +0.30(+1.64%)
Aug 11, 2017 18.08 18.20 18.08 18.14 12,921 +0.07(+0.37%)
Aug 10, 2017 18.25 18.25 18.08 18.08 10,205 -0.34(-1.84%)
Aug 09, 2017 18.25 18.41 18.25 18.41 126,515 +0.04(+0.20%)
Aug 08, 2017 18.49 18.49 18.34 18.38 18,061 -0.07(-0.36%)
Aug 07, 2017 18.23 18.44 18.23 18.44 11,871 +0.16(+0.87%)
Aug 04, 2017 18.25 18.29 18.19 18.28 16,559 +0.05(+0.26%)
Aug 03, 2017 18.17 18.26 18.16 18.23 4,000 -0.03(-0.15%)
Aug 02, 2017 18.42 18.42 18.16 18.26 17,907 -0.16(-0.87%)
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.