Indicators

GX Fintech ETF (NQ: FINX )

28.25 +0.82 (+2.99%)

Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	26.96	27.20	26.94	27.10	24,230	+0.08(+0.28%)
Sep 27, 2019	27.46	27.52	26.78	27.02	52,771	-0.35(-1.27%)
Sep 26, 2019	27.32	27.41	27.16	27.37	54,058	+0.08(+0.28%)
Sep 25, 2019	27.04	27.34	26.77	27.29	101,233	+0.14(+0.52%)
Sep 24, 2019	27.45	27.52	26.98	27.15	44,349	-0.16(-0.59%)
Sep 23, 2019	27.46	27.46	27.27	27.31	57,525	-0.25(-0.92%)
Sep 20, 2019	27.76	27.83	27.39	27.57	59,779	-0.13(-0.48%)
Sep 19, 2019	27.69	27.99	27.67	27.70	46,421	+0.01(+0.03%)
Sep 18, 2019	27.78	27.83	27.34	27.69	82,826	-0.03(-0.10%)
Sep 17, 2019	27.44	27.72	27.44	27.72	38,978	+0.34(+1.24%)
Sep 16, 2019	27.20	27.52	27.09	27.38	66,639	+0.07(+0.24%)
Sep 13, 2019	27.46	27.53	27.31	27.31	41,410	-0.14(-0.51%)
Sep 12, 2019	27.34	27.64	27.29	27.45	62,419	+0.23(+0.83%)
Sep 11, 2019	27.19	27.28	27.12	27.23	80,803	+0.05(+0.17%)
Sep 10, 2019	27.45	27.45	26.97	27.18	124,632	-0.65(-2.33%)
Sep 09, 2019	28.53	28.54	27.61	27.83	113,787	-0.55(-1.93%)
Sep 06, 2019	28.25	28.59	28.25	28.38	154,068	+0.18(+0.63%)
Sep 05, 2019	27.96	28.23	27.91	28.20	89,466	+0.71(+2.57%)
Sep 04, 2019	27.46	27.57	27.30	27.49	129,005	+0.30(+1.11%)

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.