Global X ETFs Icav Global X Fintech Ucits Etf
(FINX)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$10.09
|
$10.12
|
$10.04
|
$10.11
|
1,105
|
|
16/01/2025
|
$9.89
|
$10.01
|
$9.89
|
$9.87
|
902
|
|
15/01/2025
|
$9.70
|
$10.00
|
$9.70
|
$9.87
|
1,672
|
|
14/01/2025
|
$9.70
|
$9.70
|
$9.58
|
$9.64
|
44
|
|
13/01/2025
|
$9.51
|
$9.51
|
$9.44
|
$9.44
|
2,852
|
|
10/01/2025
|
$9.87
|
$9.88
|
$9.61
|
$9.61
|
18,478
|
|
09/01/2025
|
$9.84
|
$9.87
|
$9.85
|
$9.87
|
8
|
|
08/01/2025
|
$9.84
|
$9.90
|
$9.79
|
$9.85
|
8,522
|
|
07/01/2025
|
$10.20
|
$10.04
|
$9.99
|
$10.04
|
1
|
|
06/01/2025
|
$10.20
|
$10.20
|
$10.12
|
$10.19
|
1,883
|
|
03/01/2025
|
$9.83
|
$9.96
|
$9.83
|
$9.96
|
794
|
|
02/01/2025
|
$9.86
|
$9.91
|
$9.82
|
$9.85
|
498
|
|
01/01/2025
|
$10.20
|
$9.93
|
$9.82
|
$9.91
|
0
|
|
31/12/2024
|
$10.20
|
$9.93
|
$9.82
|
$9.91
|
0
|
|
30/12/2024
|
$10.20
|
$10.01
|
$9.80
|
$9.83
|
370
|
|
27/12/2024
|
$10.20
|
$10.20
|
$10.01
|
$10.01
|
69
|
|
26/12/2024
|
$9.89
|
$10.05
|
$9.99
|
$9.99
|
1
|
|
25/12/2024
|
$9.89
|
$10.05
|
$9.99
|
$9.99
|
1
|
|
24/12/2024
|
$9.89
|
$10.05
|
$9.99
|
$9.99
|
1
|
|
23/12/2024
|
$9.89
|
$10.04
|
$9.94
|
$9.94
|
1
|
|
20/12/2024
|
$9.89
|
$10.09
|
$9.89
|
$10.09
|
252
|
|
19/12/2024
|
$10.00
|
$10.01
|
$9.97
|
$10.01
|
246
|
|
18/12/2024
|
$10.51
|
$10.55
|
$10.44
|
$10.46
|
1,211
|
|
17/12/2024
|
$10.46
|
$10.52
|
$10.45
|
$10.45
|
1,695
|
|
16/12/2024
|
$10.48
|
$10.49
|
$10.47
|
$10.49
|
72
|
|
13/12/2024
|
$10.48
|
$10.48
|
$10.42
|
$10.42
|
13
|
|
12/12/2024
|
$10.49
|
$10.50
|
$10.49
|
$10.50
|
772
|
|
11/12/2024
|
$10.30
|
$10.34
|
$10.30
|
$10.34
|
240
|
|
10/12/2024
|
$10.62
|
$10.54
|
$10.24
|
$10.24
|
0
|
|
09/12/2024
|
$10.62
|
$10.65
|
$10.54
|
$10.54
|
592
|
|
06/12/2024
|
$10.57
|
$10.60
|
$10.54
|
$10.59
|
788
|
|
05/12/2024
|
$10.70
|
$10.70
|
$10.63
|
$10.64
|
819
|
|
04/12/2024
|
$10.59
|
$10.65
|
$10.54
|
$10.60
|
1,923
|
|
03/12/2024
|
$10.52
|
$10.52
|
$10.48
|
$10.49
|
2,289
|
|
02/12/2024
|
$10.53
|
$10.58
|
$10.49
|
$10.49
|
1,217
|
|
29/11/2024
|
$10.62
|
$10.62
|
$10.59
|
$10.61
|
2,260
|
|
28/11/2024
|
$10.56
|
$10.57
|
$10.52
|
$10.54
|
467
|
|
27/11/2024
|
$10.50
|
$10.53
|
$10.48
|
$10.51
|
244
|
|
26/11/2024
|
$10.57
|
$10.57
|
$10.45
|
$10.53
|
251
|
|
25/11/2024
|
$10.56
|
$10.57
|
$10.56
|
$10.57
|
233
|
|
22/11/2024
|
$10.29
|
$10.42
|
$10.26
|
$10.38
|
1,738
|
|
21/11/2024
|
$10.25
|
$10.38
|
$10.21
|
$10.38
|
7,300
|
|
20/11/2024
|
$10.27
|
$10.28
|
$10.14
|
$10.14
|
4,251
|
|
19/11/2024
|
$10.16
|
$10.18
|
$10.03
|
$10.18
|
980
|
|
18/11/2024
|
$10.11
|
$10.36
|
$10.01
|
$10.18
|
165
|
|
15/11/2024
|
$9.96
|
$10.01
|
$9.86
|
$10.07
|
1,390
|
|
14/11/2024
|
$10.22
|
$10.22
|
$10.07
|
$10.07
|
12,283
|
|
13/11/2024
|
$10.15
|
$10.32
|
$8.77
|
$10.30
|
146
|
|
12/11/2024
|
$10.22
|
$10.34
|
$10.18
|
$10.19
|
201
|
|
11/11/2024
|
$10.07
|
$10.21
|
$10.00
|
$10.21
|
3,698
|
|
08/11/2024
|
$9.72
|
$9.81
|
$9.72
|
$9.81
|
12,284
|
|
07/11/2024
|
$9.62
|
$9.71
|
$9.62
|
$9.68
|
5,286
|
|
06/11/2024
|
$9.55
|
$9.58
|
$9.42
|
$9.54
|
8,468
|
|
05/11/2024
|
$9.02
|
$9.16
|
$9.08
|
$9.16
|
6
|
|
04/11/2024
|
$9.02
|
$9.05
|
$9.02
|
$9.05
|
60
|
|
01/11/2024
|
$9.01
|
$9.10
|
$9.01
|
$9.07
|
57
|
|
31/10/2024
|
$9.09
|
$9.09
|
$9.06
|
$9.07
|
81
|
|
30/10/2024
|
$9.12
|
$9.24
|
$8.99
|
$9.23
|
0
|
|
29/10/2024
|
$9.12
|
$9.40
|
$8.81
|
$9.16
|
0
|
|
28/10/2024
|
$9.12
|
$9.21
|
$9.07
|
$9.20
|
30
|
|
25/10/2024
|
$9.12
|
$9.17
|
$9.13
|
$9.13
|
16
|
|
24/10/2024
|
$9.12
|
$9.15
|
$9.12
|
$9.12
|
3,074
|
|
23/10/2024
|
$9.13
|
$9.18
|
$9.10
|
$9.12
|
0
|
|
22/10/2024
|
$9.13
|
$9.15
|
$9.13
|
$9.15
|
22
|
|
21/10/2024
|
$9.28
|
$9.28
|
$9.13
|
$9.13
|
300
|
|
18/10/2024
|
$9.15
|
$9.21
|
$9.14
|
$9.21
|
4,000
|
|
17/10/2024
|
$9.19
|
$9.19
|
$9.10
|
$9.10
|
2,001
|
|
16/10/2024
|
$9.09
|
$9.14
|
$9.08
|
$9.14
|
7
|
|
15/10/2024
|
$9.09
|
$9.10
|
$9.06
|
$9.10
|
757
|
|
14/10/2024
|
$8.95
|
$9.02
|
$8.92
|
$9.01
|
2,275
|
|
11/10/2024
|
$8.88
|
$8.88
|
$8.88
|
$8.88
|
17
|
|
10/10/2024
|
$8.77
|
$8.77
|
$8.76
|
$8.76
|
1,911
|
|
09/10/2024
|
$8.73
|
$8.79
|
$8.73
|
$8.79
|
2,147
|
|
08/10/2024
|
$8.64
|
$8.72
|
$8.71
|
$8.72
|
3
|
|
07/10/2024
|
$8.64
|
$8.75
|
$8.59
|
$8.66
|
0
|
|
04/10/2024
|
$8.64
|
$8.64
|
$8.59
|
$8.59
|
2,500
|
|
03/10/2024
|
$8.53
|
$8.53
|
$8.51
|
$8.51
|
300
|
|
02/10/2024
|
$8.54
|
$8.55
|
$8.54
|
$8.55
|
200
|
|
01/10/2024
|
$8.53
|
$8.57
|
$8.53
|
$8.57
|
3,180
|
|
30/09/2024
|
$8.67
|
$8.74
|
$8.67
|
$8.74
|
2,192
|
|
27/09/2024
|
$8.66
|
$8.77
|
$8.74
|
$8.77
|
1,140
|
|
26/09/2024
|
$8.66
|
$8.68
|
$8.51
|
$8.66
|
0
|
|
25/09/2024
|
$8.66
|
$8.66
|
$8.62
|
$8.62
|
1
|
|
24/09/2024
|
$8.67
|
$8.72
|
$8.70
|
$8.70
|
131
|
|
23/09/2024
|
$8.67
|
$8.73
|
$8.67
|
$8.73
|
6,580
|
|
20/09/2024
|
$8.67
|
$8.67
|
$8.61
|
$8.61
|
690
|
|
19/09/2024
|
$8.67
|
$8.89
|
$8.32
|
$8.55
|
4,045
|
|
18/09/2024
|
$8.51
|
$8.61
|
$8.51
|
$8.55
|
0
|
|
17/09/2024
|
$8.51
|
$8.61
|
$8.52
|
$8.61
|
882
|
|
16/09/2024
|
$8.51
|
$8.51
|
$8.47
|
$8.47
|
2,016
|
|
13/09/2024
|
$8.41
|
$8.49
|
$8.41
|
$8.32
|
1
|
|
12/09/2024
|
$8.21
|
$8.42
|
$8.13
|
$8.32
|
0
|
|
11/09/2024
|
$8.21
|
$8.31
|
$8.06
|
$8.13
|
0
|
|
10/09/2024
|
$8.21
|
$8.32
|
$8.04
|
$8.17
|
0
|
|
09/09/2024
|
$8.21
|
$8.21
|
$8.18
|
$8.21
|
3,446
|
|
06/09/2024
|
$8.29
|
$8.49
|
$8.11
|
$8.14
|
0
|
|
05/09/2024
|
$8.29
|
$8.29
|
$8.24
|
$8.24
|
2,000
|
|
04/09/2024
|
$8.31
|
$8.35
|
$8.28
|
$8.35
|
2,001
|
|
03/09/2024
|
$8.57
|
$8.53
|
$8.46
|
$8.46
|
472
|
|
02/09/2024
|
$8.57
|
$8.54
|
$8.47
|
$8.49
|
0
|
|
30/08/2024
|
$8.57
|
$8.59
|
$8.49
|
$8.49
|
3,291
|
|
29/08/2024
|
$8.42
|
$8.60
|
$8.42
|
$8.60
|
2,003
|
|
28/08/2024
|
$8.44
|
$8.47
|
$8.37
|
$8.37
|
12,481
|
|
27/08/2024
|
$8.43
|
$8.51
|
$8.30
|
$8.43
|
0
|
|
26/08/2024
|
$8.43
|
$8.43
|
$8.40
|
$8.40
|
1,486
|
|
23/08/2024
|
$8.43
|
$8.43
|
$8.40
|
$8.40
|
1,486
|
|
22/08/2024
|
$8.43
|
$8.43
|
$8.40
|
$8.40
|
1,486
|
|
21/08/2024
|
$8.33
|
$8.35
|
$8.34
|
$8.34
|
17
|
|
20/08/2024
|
$8.33
|
$8.45
|
$8.34
|
$8.34
|
2
|
|
19/08/2024
|
$8.33
|
$8.33
|
$8.30
|
$8.24
|
348
|
|
16/08/2024
|
$8.22
|
$8.24
|
$8.22
|
$8.24
|
113
|
|
15/08/2024
|
$8.23
|
$8.23
|
$8.20
|
$8.20
|
73
|
|
14/08/2024
|
$8.00
|
$8.04
|
$7.99
|
$7.99
|
5,091
|
|
13/08/2024
|
$7.86
|
$7.97
|
$7.86
|
$7.97
|
3,126
|
|
12/08/2024
|
$7.86
|
$8.02
|
$7.73
|
$7.86
|
0
|
|
09/08/2024
|
$7.86
|
$7.88
|
$7.86
|
$7.88
|
4,362
|
|
08/08/2024
|
$7.59
|
$7.83
|
$7.59
|
$7.83
|
2,236
|
|
07/08/2024
|
$7.75
|
$7.80
|
$7.75
|
$7.80
|
2,322
|
|
06/08/2024
|
$7.59
|
$7.59
|
$7.59
|
$7.59
|
1,774
|
|
05/08/2024
|
$7.95
|
$7.73
|
$7.55
|
$7.55
|
5
|
|
02/08/2024
|
$7.95
|
$7.95
|
$7.70
|
$7.70
|
901
|
|
01/08/2024
|
$8.19
|
$8.19
|
$8.06
|
$8.06
|
4,000
|
|
31/07/2024
|
$8.22
|
$8.25
|
$8.21
|
$8.24
|
16,817
|
|
30/07/2024
|
$8.16
|
$8.23
|
$8.13
|
$8.14
|
2,851
|
|
29/07/2024
|
$8.18
|
$8.18
|
$8.08
|
$8.07
|
421
|
|
26/07/2024
|
$8.03
|
$8.12
|
$8.03
|
$7.99
|
9,259
|
|
25/07/2024
|
$7.92
|
$7.99
|
$7.91
|
$7.99
|
26,650
|
|
24/07/2024
|
$8.07
|
$8.07
|
$8.07
|
$8.07
|
500
|
|
23/07/2024
|
$8.21
|
$8.45
|
$8.20
|
$8.25
|
0
|
|
22/07/2024
|
$8.21
|
$8.28
|
$8.21
|
$8.22
|
8,711
|
|
19/07/2024
|
$8.17
|
$8.20
|
$8.17
|
$8.19
|
7,129
|
|
18/07/2024
|
$8.42
|
$8.38
|
$8.33
|
$8.33
|
7
|