Global X ETFs Icav Global X Fintech Ucits Etf
(FINX)
Sector: n/a
Historic Prices - up to 10 years
|
02/06/2025
|
$9.53
|
$9.63
|
$9.48
|
$9.57
|
18
|
|
30/05/2025
|
$9.72
|
$9.58
|
$9.55
|
$9.57
|
27
|
|
29/05/2025
|
$9.72
|
$9.79
|
$9.56
|
$9.62
|
4,893
|
|
28/05/2025
|
$9.61
|
$9.70
|
$9.53
|
$9.53
|
55
|
|
27/05/2025
|
$9.51
|
$9.67
|
$8.50
|
$9.66
|
730
|
|
26/05/2025
|
$9.51
|
$9.56
|
$9.44
|
$9.44
|
575
|
|
23/05/2025
|
$9.51
|
$9.56
|
$9.44
|
$9.44
|
575
|
|
22/05/2025
|
$9.59
|
$9.45
|
$9.33
|
$9.45
|
1
|
|
21/05/2025
|
$9.59
|
$9.59
|
$9.50
|
$9.58
|
781
|
|
20/05/2025
|
$9.61
|
$9.66
|
$9.58
|
$9.60
|
33
|
|
19/05/2025
|
$9.61
|
$9.62
|
$9.42
|
$9.62
|
18
|
|
16/05/2025
|
$9.61
|
$9.57
|
$9.47
|
$9.57
|
15
|
|
15/05/2025
|
$9.61
|
$9.65
|
$9.46
|
$9.46
|
3,053
|
|
14/05/2025
|
$9.70
|
$9.70
|
$9.65
|
$9.65
|
657
|
|
13/05/2025
|
$9.50
|
$9.61
|
$9.42
|
$9.61
|
3,718
|
|
12/05/2025
|
$9.37
|
$9.47
|
$9.28
|
$9.37
|
3,917
|
|
09/05/2025
|
$8.95
|
$9.12
|
$9.06
|
$9.12
|
0
|
|
08/05/2025
|
$8.95
|
$9.14
|
$8.95
|
$9.14
|
208
|
|
07/05/2025
|
$8.88
|
$8.95
|
$8.86
|
$8.88
|
244
|
|
06/05/2025
|
$8.88
|
$8.96
|
$8.83
|
$8.89
|
131
|
|
05/05/2025
|
$8.89
|
$8.95
|
$8.87
|
$8.91
|
1,571
|
|
02/05/2025
|
$8.89
|
$8.95
|
$8.87
|
$8.91
|
1,571
|
|
01/05/2025
|
$8.93
|
$9.02
|
$8.94
|
$8.95
|
53
|
|
30/04/2025
|
$8.93
|
$8.93
|
$8.71
|
$8.75
|
1,571
|
|
29/04/2025
|
$8.83
|
$8.88
|
$8.83
|
$8.88
|
3,167
|
|
28/04/2025
|
$8.77
|
$8.82
|
$8.72
|
$8.72
|
59
|
|
25/04/2025
|
$8.79
|
$8.82
|
$8.72
|
$8.76
|
813
|
|
24/04/2025
|
$8.64
|
$8.70
|
$8.60
|
$8.70
|
2,517
|
|
23/04/2025
|
$8.37
|
$8.88
|
$8.66
|
$8.70
|
23
|
|
22/04/2025
|
$8.37
|
$8.46
|
$8.29
|
$8.43
|
11
|
|
21/04/2025
|
$8.37
|
$8.39
|
$8.28
|
$8.28
|
526
|
|
18/04/2025
|
$8.37
|
$8.39
|
$8.28
|
$8.28
|
526
|
|
17/04/2025
|
$8.37
|
$8.39
|
$8.28
|
$8.28
|
526
|
|
16/04/2025
|
$8.44
|
$8.44
|
$8.32
|
$8.44
|
70
|
|
15/04/2025
|
$8.44
|
$8.48
|
$8.44
|
$8.48
|
276
|
|
14/04/2025
|
$8.10
|
$8.50
|
$8.35
|
$8.35
|
274
|
|
11/04/2025
|
$8.10
|
$8.29
|
$8.06
|
$8.06
|
1,369
|
|
10/04/2025
|
$8.33
|
$8.60
|
$8.13
|
$8.13
|
4,676
|
|
09/04/2025
|
$7.99
|
$7.63
|
$7.58
|
$7.63
|
2
|
|
08/04/2025
|
$7.99
|
$8.06
|
$7.92
|
$7.92
|
589
|
|
07/04/2025
|
$7.37
|
$8.06
|
$7.23
|
$7.59
|
39,274
|
|
04/04/2025
|
$8.49
|
$8.41
|
$7.85
|
$7.85
|
30
|
|
03/04/2025
|
$8.49
|
$8.60
|
$8.33
|
$8.38
|
4
|
|
02/04/2025
|
$8.49
|
$8.84
|
$8.66
|
$8.83
|
2
|
|
01/04/2025
|
$8.49
|
$8.73
|
$8.61
|
$8.73
|
89
|
|
31/03/2025
|
$8.49
|
$8.61
|
$8.48
|
$8.54
|
712
|
|
28/03/2025
|
$9.33
|
$8.89
|
$8.67
|
$8.67
|
5
|
|
27/03/2025
|
$9.33
|
$9.04
|
$8.96
|
$8.96
|
13
|
|
26/03/2025
|
$9.33
|
$9.33
|
$9.07
|
$9.07
|
160
|
|
25/03/2025
|
$9.17
|
$9.22
|
$9.16
|
$9.16
|
1,467
|
|
24/03/2025
|
$8.84
|
$9.15
|
$9.07
|
$9.15
|
1
|
|
21/03/2025
|
$8.84
|
$8.96
|
$8.93
|
$8.96
|
0
|
|
20/03/2025
|
$8.84
|
$8.99
|
$8.92
|
$8.99
|
0
|
|
19/03/2025
|
$8.84
|
$8.95
|
$8.84
|
$8.95
|
1,068
|
|
18/03/2025
|
$8.75
|
$8.92
|
$8.82
|
$8.82
|
0
|
|
17/03/2025
|
$8.75
|
$8.83
|
$8.75
|
$8.83
|
503
|
|
14/03/2025
|
$8.62
|
$8.76
|
$8.61
|
$8.76
|
4,834
|
|
13/03/2025
|
$9.06
|
$8.73
|
$8.61
|
$8.61
|
4
|
|
12/03/2025
|
$9.06
|
$8.75
|
$8.69
|
$8.73
|
2
|
|
11/03/2025
|
$9.06
|
$8.77
|
$8.66
|
$8.66
|
1
|
|
10/03/2025
|
$9.06
|
$9.10
|
$8.80
|
$8.81
|
9,084
|
|
07/03/2025
|
$9.01
|
$9.01
|
$8.96
|
$8.96
|
399
|
|
06/03/2025
|
$9.21
|
$9.40
|
$9.21
|
$9.27
|
182
|
|
05/03/2025
|
$9.29
|
$9.34
|
$9.23
|
$9.23
|
14
|
|
04/03/2025
|
$9.46
|
$9.46
|
$9.04
|
$9.03
|
297
|
|
03/03/2025
|
$9.43
|
$9.77
|
$9.66
|
$9.66
|
30
|
|
28/02/2025
|
$9.43
|
$9.53
|
$9.42
|
$9.50
|
3,132
|
|
27/02/2025
|
$9.62
|
$9.68
|
$9.62
|
$9.66
|
2,871
|
|
26/02/2025
|
$9.62
|
$9.67
|
$9.61
|
$9.67
|
798
|
|
25/02/2025
|
$9.43
|
$9.69
|
$9.43
|
$9.44
|
362
|
|
24/02/2025
|
$10.16
|
$9.88
|
$9.68
|
$9.68
|
7
|
|
21/02/2025
|
$10.16
|
$10.19
|
$9.97
|
$9.97
|
915
|
|
20/02/2025
|
$10.26
|
$10.26
|
$10.12
|
$10.12
|
3,330
|
|
19/02/2025
|
$10.46
|
$10.50
|
$10.30
|
$10.31
|
701
|
|
18/02/2025
|
$10.38
|
$10.57
|
$10.36
|
$10.47
|
0
|
|
17/02/2025
|
$10.38
|
$10.43
|
$10.37
|
$10.41
|
1,325
|
|
14/02/2025
|
$10.39
|
$10.40
|
$10.36
|
$10.37
|
111
|
|
13/02/2025
|
$10.26
|
$10.33
|
$10.26
|
$10.30
|
6,295
|
|
12/02/2025
|
$10.20
|
$10.20
|
$10.10
|
$10.10
|
65
|
|
11/02/2025
|
$10.32
|
$10.35
|
$10.12
|
$10.13
|
1,585
|
|
10/02/2025
|
$10.31
|
$10.36
|
$10.29
|
$10.34
|
8,367
|
|
07/02/2025
|
$10.39
|
$10.39
|
$10.35
|
$10.35
|
642
|
|
06/02/2025
|
$10.18
|
$10.42
|
$10.33
|
$10.34
|
53
|
|
05/02/2025
|
$10.18
|
$10.37
|
$10.18
|
$10.34
|
5,236
|
|
04/02/2025
|
$10.34
|
$10.40
|
$10.22
|
$10.30
|
463
|
|
03/02/2025
|
$10.12
|
$10.30
|
$10.05
|
$10.30
|
2,270
|
|
31/01/2025
|
$10.54
|
$10.54
|
$10.52
|
$10.52
|
46
|
|
30/01/2025
|
$10.41
|
$10.48
|
$10.32
|
$10.48
|
261
|
|
29/01/2025
|
$10.19
|
$10.27
|
$10.21
|
$10.24
|
16
|
|
28/01/2025
|
$10.19
|
$10.19
|
$10.16
|
$10.19
|
1,290
|
|
27/01/2025
|
$10.12
|
$10.24
|
$10.12
|
$10.18
|
1,973
|
|
24/01/2025
|
$10.30
|
$10.38
|
$10.28
|
$10.38
|
914
|
|
23/01/2025
|
$10.18
|
$10.21
|
$10.16
|
$10.21
|
1,049
|
|
22/01/2025
|
$10.20
|
$10.24
|
$10.16
|
$10.15
|
854
|
|
21/01/2025
|
$10.19
|
$10.19
|
$10.15
|
$10.18
|
250
|
|
20/01/2025
|
$10.20
|
$10.20
|
$10.18
|
$10.18
|
1,472
|
|
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
|