MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FINX — Global X Funds Global X FinTech ETF
NasdaqGlobal X Funds Global X FinTech ETF
$24.35
-0.02(-0.10%)
- O
- 24.75
- H
- 24.83
- L
- 24.31
- V
- 23.47K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.35
Period Return-10.62%
Period High$35.58
Period Low$22.08
Avg Daily Volume66.4K
Total Trading Days365
FINX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.75 | $24.83 | $24.31 | $24.35 | $-0.02 | -0.10% | 23,473 | $24.55 | $24.31 $24.83 |
| Oct 1, 2026 | $24.44 | $24.60 | $24.10 | $24.37 | +$0.11 | +0.46% | 37,534 | $24.39 | $24.10 $24.60 |
| Sep 30, 2026 | $24.71 | $24.71 | $24.25 | $24.26 | $-0.35 | -1.42% | 45,654 | $24.44 | $24.25 $24.71 |
| Sep 29, 2026 | $24.88 | $24.88 | $24.46 | $24.61 | $-0.15 | -0.59% | 36,818 | $24.65 | $24.46 $24.88 |
| Sep 28, 2026 | $25.14 | $25.14 | $24.75 | $24.76 | $-0.60 | -2.38% | 22,532 | $24.90 | $24.75 $25.14 |
| Sep 25, 2026 | $25.54 | $25.54 | $25.14 | $25.36 | $-0.08 | -0.33% | 17,440 | $25.34 | $25.14 $25.54 |
| Sep 24, 2026 | $25.26 | $25.44 | $25.18 | $25.44 | +$0.01 | +0.06% | 60,321 | $25.36 | $25.18 $25.44 |
| Sep 23, 2026 | $25.85 | $25.85 | $25.42 | $25.43 | $-0.57 | -2.18% | 16,301 | $25.65 | $25.42 $25.85 |
| Sep 22, 2026 | $26.22 | $26.40 | $25.95 | $26.00 | +$0.00 | +0.01% | 21,075 | $26.10 | $25.95 $26.40 |
| Sep 21, 2026 | $26.18 | $26.30 | $25.89 | $25.99 | +$0.23 | +0.88% | 121,892 | $25.97 | $25.89 $26.30 |
| Sep 18, 2026 | $25.56 | $25.78 | $25.43 | $25.77 | +$0.37 | +1.46% | 20,626 | $25.64 | $25.43 $25.78 |
| Sep 17, 2026 | $25.52 | $25.57 | $25.26 | $25.40 | +$0.25 | +0.97% | 21,164 | $25.40 | $25.26 $25.57 |
| Sep 16, 2026 | $25.70 | $25.70 | $24.90 | $25.15 | $-0.53 | -2.06% | 43,757 | $25.16 | $24.90 $25.70 |
| Sep 15, 2026 | $26.27 | $26.27 | $25.67 | $25.68 | $-0.91 | -3.44% | 47,931 | $25.94 | $25.67 $26.27 |
| Sep 14, 2026 | $26.19 | $26.80 | $26.19 | $26.59 | +$0.45 | +1.70% | 26,988 | $26.50 | $26.19 $26.80 |
| Sep 11, 2026 | $25.96 | $26.36 | $25.91 | $26.15 | +$0.34 | +1.31% | 31,388 | $26.20 | $25.91 $26.36 |
| Sep 10, 2026 | $25.68 | $26.03 | $25.58 | $25.81 | $-0.24 | -0.92% | 25,332 | $25.86 | $25.58 $26.03 |
| Sep 9, 2026 | $26.73 | $26.73 | $26.05 | $26.05 | $-0.65 | -2.43% | 32,772 | $26.32 | $26.05 $26.73 |
| Sep 8, 2026 | $27.24 | $27.24 | $26.70 | $26.70 | $-0.75 | -2.73% | 200,736 | $26.84 | $26.70 $27.24 |
| Sep 4, 2026 | $27.44 | $27.51 | $27.15 | $27.45 | $-0.47 | -1.67% | 26,535 | $27.39 | $27.15 $27.51 |
| Sep 3, 2026 | $27.21 | $27.97 | $27.21 | $27.92 | +$1.11 | +4.15% | 24,967 | $27.74 | $27.21 $27.97 |
| Sep 2, 2026 | $26.20 | $26.89 | $26.15 | $26.80 | +$0.55 | +2.11% | 34,304 | $26.63 | $26.15 $26.89 |
| Sep 1, 2026 | $26.60 | $26.76 | $26.16 | $26.25 | $-0.76 | -2.81% | 41,382 | $26.43 | $26.16 $26.76 |
| Aug 31, 2026 | $26.96 | $27.09 | $26.68 | $27.01 | $-0.10 | -0.37% | 35,664 | $26.91 | $26.68 $27.09 |
| Aug 28, 2026 | $27.60 | $27.80 | $27.10 | $27.11 | $-0.75 | -2.70% | 47,953 | $27.32 | $27.10 $27.80 |
| Aug 27, 2026 | $27.76 | $28.09 | $27.57 | $27.86 | +$0.23 | +0.85% | 36,959 | $27.91 | $27.57 $28.09 |
| Aug 26, 2026 | $27.58 | $27.74 | $27.45 | $27.63 | $-0.27 | -0.96% | 18,683 | $27.58 | $27.45 $27.74 |
| Aug 25, 2026 | $27.37 | $27.96 | $27.35 | $27.90 | +$0.48 | +1.73% | 37,935 | $27.80 | $27.35 $27.96 |
| Aug 24, 2026 | $27.55 | $27.87 | $27.36 | $27.42 | $-0.13 | -0.48% | 48,842 | $27.60 | $27.36 $27.87 |
| Aug 21, 2026 | $27.26 | $27.67 | $27.17 | $27.55 | +$0.74 | +2.77% | 59,060 | $27.42 | $27.17 $27.67 |