Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Italy
BIT
Global X Fintech UCITS ETF USD Acc (FINX)
Global X Fintech UCITS ETF USD Acc (FINX) Historical

FINX Global X Fintech UCITS ETF USD Acc

7.265

0.022 (0.30%)

Jun 21 2024 - Closed

Delayed by 15 minutes

FINX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	7.265	0.02	0.30%	7.265	7.265	7.265	80
Jun 20 2024	7.243	0.06	0.86%	7.233	7.261	7.223	5,038
Jun 19 2024	7.181	-0.06	-0.77%	7.216	7.216	7.181	647
Jun 18 2024	7.237	0.10	1.37%	7.237	7.237	7.237	710
Jun 17 2024	7.139	-0.11	-1.52%	7.148	7.148	7.139	3,674
Jun 14 2024	7.249	-0.12	-1.67%	7.246	7.295	7.246	969
Jun 13 2024	7.372	-0.07	-0.97%	7.371	7.372	7.371	300
Jun 12 2024	7.444	0.12	1.69%	7.446	7.446	7.444	1,274
Jun 11 2024	7.32	-0.02	-0.22%	7.32	7.32	7.32	841
Jun 10 2024	7.336	0.00	0.00%	7.336	7.336	7.336	0
Jun 07 2024	7.336	0.06	0.82%	7.336	7.336	7.336	624
Jun 06 2024	7.276	0.11	1.58%	7.276	7.276	7.276	171
Jun 05 2024	7.163	0.00	0.00%	7.163	7.163	7.163	0
Jun 04 2024	7.163	-0.10	-1.35%	7.163	7.163	7.163	200
Jun 03 2024	7.261	0.14	1.92%	7.261	7.261	7.261	710
May 31 2024	7.124	-0.11	-1.45%	7.151	7.151	7.124	430
May 30 2024	7.229	0.00	0.00%	7.229	7.229	7.229	0
May 29 2024	7.229	-0.06	-0.82%	7.229	7.229	7.229	25
May 28 2024	7.289	0.01	0.18%	7.30	7.30	7.289	825
May 27 2024	7.276	0.00	0.00%	7.276	7.276	7.276	0
May 24 2024	7.276	-0.17	-2.32%	7.309	7.309	7.276	1,110
May 23 2024	7.449	-0.02	-0.28%	7.448	7.449	7.448	710
May 22 2024	7.47	-0.06	-0.73%	7.47	7.47	7.47	563
May 21 2024	7.525	0.05	0.72%	7.525	7.525	7.525	57
May 20 2024	7.471	0.05	0.71%	7.471	7.471	7.471	12
May 17 2024	7.418	0.00	0.00%	7.418	7.418	7.418	0
May 16 2024	7.418	0.00	0.00%	7.418	7.418	7.418	0
May 15 2024	7.418	0.03	0.45%	7.418	7.418	7.418	21
May 14 2024	7.385	-0.06	-0.77%	7.385	7.385	7.385	5
May 13 2024	7.442	-0.06	-0.73%	7.442	7.442	7.437	1,569
May 10 2024	7.497	0.10	1.32%	7.496	7.497	7.496	9
May 09 2024	7.399	0.00	0.00%	7.399	7.399	7.399	0
May 08 2024	7.399	-0.01	-0.19%	7.417	7.417	7.399	400
May 07 2024	7.413	0.00	0.00%	7.413	7.413	7.413	0
May 06 2024	7.413	0.00	0.00%	7.413	7.413	7.413	0
May 03 2024	7.413	0.02	0.23%	7.321	7.425	7.321	1,220
May 02 2024	7.396	0.00	0.00%	7.396	7.396	7.396	0
Apr 30 2024	7.396	-0.09	-1.15%	7.396	7.396	7.396	338
Apr 29 2024	7.482	-0.12	-1.60%	7.482	7.482	7.482	710
Apr 26 2024	7.604	0.00	0.00%	7.604	7.604	7.604	0
Apr 25 2024	7.604	0.00	0.00%	7.604	7.604	7.604	0
Apr 24 2024	7.604	0.20	2.74%	7.584	7.604	7.584	142
Apr 23 2024	7.401	0.12	1.70%	7.401	7.401	7.401	641
Apr 22 2024	7.277	0.00	0.00%	7.277	7.277	7.277	0
Apr 19 2024	7.277	-0.06	-0.79%	7.277	7.277	7.277	200
Apr 18 2024	7.335	-0.02	-0.30%	7.272	7.335	7.272	430
Apr 17 2024	7.357	-0.04	-0.59%	7.357	7.357	7.357	710
Apr 16 2024	7.401	-0.19	-2.44%	7.349	7.401	7.349	155
Apr 15 2024	7.586	-0.19	-2.44%	7.586	7.586	7.586	235
Apr 12 2024	7.776	0.16	2.11%	7.776	7.776	7.776	163
Apr 11 2024	7.615	-0.12	-1.51%	7.67	7.67	7.615	170
Apr 10 2024	7.732	0.00	0.00%	7.732	7.732	7.732	0
Apr 09 2024	7.732	0.00	0.00%	7.732	7.732	7.732	0
Apr 08 2024	7.732	0.12	1.59%	7.732	7.732	7.732	510
Apr 05 2024	7.611	-0.13	-1.65%	7.586	7.611	7.586	453
Apr 04 2024	7.739	0.01	0.12%	7.739	7.739	7.739	7
Apr 03 2024	7.73	0.00	-0.03%	7.769	7.77	7.73	719
Apr 02 2024	7.732	-0.27	-3.36%	7.992	7.992	7.732	1,931
Mar 28 2024	8.001	0.11	1.39%	7.861	8.001	7.861	307
Mar 27 2024	7.891	-0.06	-0.74%	7.94	7.95	7.891	4,003
Mar 26 2024	7.95	0.14	1.83%	7.893	7.95	7.892	419
Mar 25 2024	7.807	-0.03	-0.36%	7.807	7.807	7.807	50

Global X Fintech UCITS E...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions