Indicators

GX Fintech ETF (NQ: FINX )

27.97 -0.28 (-0.99%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	27.49	28.35	27.31	28.35	570,721	-0.10(-0.36%)
Feb 27, 2020	28.93	29.56	28.45	28.45	431,190	-0.89(-3.02%)
Feb 26, 2020	29.55	29.97	29.20	29.34	157,620	-0.12(-0.42%)
Feb 25, 2020	30.50	30.57	29.35	29.46	304,503	-0.92(-3.04%)
Feb 24, 2020	30.23	30.59	29.93	30.38	248,265	-1.27(-4.02%)
Feb 21, 2020	31.90	31.99	31.47	31.65	139,415	-0.38(-1.18%)
Feb 20, 2020	32.23	32.35	31.56	32.03	237,632	-0.36(-1.11%)
Feb 19, 2020	32.06	32.44	32.02	32.39	181,331	+0.49(+1.54%)
Feb 18, 2020	31.74	31.93	31.74	31.90	128,554	+0.08(+0.24%)
Feb 14, 2020	31.53	31.82	31.52	31.82	109,366	+0.36(+1.14%)
Feb 13, 2020	31.08	31.67	30.98	31.47	81,214	+0.27(+0.88%)
Feb 12, 2020	31.19	31.31	30.99	31.19	189,930	+0.13(+0.42%)
Feb 11, 2020	31.16	31.33	31.06	31.06	100,698	+0.08(+0.27%)
Feb 10, 2020	30.64	30.99	30.62	30.98	143,881	+0.23(+0.73%)
Feb 07, 2020	30.77	30.88	30.66	30.75	87,492	-0.20(-0.64%)
Feb 06, 2020	31.04	31.07	30.90	30.95	137,464	-0.07(-0.21%)
Feb 05, 2020	31.32	31.42	30.89	31.01	204,535	-0.15(-0.48%)
Feb 04, 2020	30.92	31.25	30.90	31.16	125,569	+0.62(+2.04%)

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.