Global X ETFs Icav Global X Fintech Ucits Etf

(FINX)
Sector: n/a
$10.58
$0.15 1.45
Last updated: 11:12:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $8.42 $8.42 $8.40 $8.40 2,000
16/07/2024 $8.25 $8.35 $8.24 $8.35 229
15/07/2024 $8.12 $8.22 $8.10 $8.21 3,047
12/07/2024 $7.95 $8.02 $7.95 $8.02 2,000
11/07/2024 $7.89 $7.95 $7.85 $7.92 9,074
10/07/2024 $7.88 $7.88 $7.75 $7.76 0
09/07/2024 $7.88 $7.91 $7.81 $7.81 0
08/07/2024 $7.88 $8.01 $7.86 $7.87 0
05/07/2024 $7.88 $7.89 $7.88 $7.89 10
04/07/2024 $7.88 $7.89 $7.88 $7.89 2,000
03/07/2024 $7.89 $7.92 $7.89 $7.91 20
02/07/2024 $7.82 $7.84 $7.82 $7.84 69
01/07/2024 $7.90 $7.90 $7.82 $7.82 519
28/06/2024 $7.87 $7.87 $7.81 $7.81 957
27/06/2024 $7.79 $7.90 $7.66 $7.79 0
26/06/2024 $7.79 $7.82 $7.63 $7.76 0
25/06/2024 $7.79 $7.79 $7.78 $7.79 1,778
24/06/2024 $7.77 $7.80 $7.75 $7.80 2,709
21/06/2024 $7.76 $7.82 $7.74 $7.74 12
20/06/2024 $7.75 $7.76 $7.75 $7.76 1,916
19/06/2024 $7.78 $7.88 $7.61 $7.76 0
18/06/2024 $7.78 $7.78 $7.76 $7.76 1,138
17/06/2024 $7.67 $7.68 $7.65 $7.68 3,981
14/06/2024 $7.79 $7.79 $7.74 $7.75 1,123
13/06/2024 $8.06 $8.31 $7.52 $7.82 0
12/06/2024 $8.06 $8.13 $7.83 $8.08 3,461
11/06/2024 $7.88 $7.88 $7.83 $7.85 280
10/06/2024 $7.93 $7.93 $7.88 $7.88 1,329
07/06/2024 $7.93 $8.03 $7.98 $7.99 1,181
06/06/2024 $7.93 $7.99 $7.93 $7.99 1,703
05/06/2024 $7.86 $7.87 $7.83 $7.87 16
04/06/2024 $7.73 $7.81 $7.73 $7.79 179
03/06/2024 $7.85 $7.87 $7.80 $7.80 6,102
31/05/2024 $7.77 $7.78 $7.73 $7.73 779
30/05/2024 $7.82 $7.86 $7.81 $7.83 256
29/05/2024 $7.83 $7.83 $7.78 $7.78 332
28/05/2024 $7.95 $8.05 $7.90 $7.91 7,355
27/05/2024 $7.91 $7.95 $7.89 $7.95 1,451