G-X Fintech Thematic ETF (NQ: FINX )

44.71 USD +0.14 (+0.31%)
Official Closing Price Updated: 6:03 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 45.00 45.01 42.35 44.71 650,900 +0.14(+0.31%)
Mar 04, 2021 46.09 46.45 43.89 44.57 542,896 -1.88(-4.05%)
Mar 03, 2021 47.85 48.02 46.16 46.45 397,689 -1.77(-3.67%)
Mar 02, 2021 48.84 48.89 48.04 48.22 546,302 -0.50(-1.03%)
Mar 01, 2021 48.17 48.82 47.95 48.72 214,673 +1.66(+3.53%)
Feb 26, 2021 47.47 47.54 46.33 47.06 665,600 -0.45(-0.95%)
Feb 25, 2021 49.36 49.52 47.27 47.51 434,495 -1.86(-3.77%)
Feb 24, 2021 49.06 49.55 48.28 49.37 280,207 -0.31(-0.62%)
Feb 23, 2021 48.70 49.84 47.75 49.68 437,497 -0.83(-1.64%)
Feb 22, 2021 51.26 51.34 50.51 50.51 326,102 -1.38(-2.66%)
Feb 19, 2021 51.93 52.28 51.76 51.89 249,900 +0.40(+0.78%)
Feb 18, 2021 51.29 51.57 50.67 51.49 329,044 -0.08(-0.16%)
Feb 17, 2021 51.94 52.14 50.90 51.57 387,839 -0.96(-1.83%)
Feb 16, 2021 52.82 52.87 52.08 52.53 375,933 +0.36(+0.69%)
Feb 12, 2021 51.75 52.19 51.56 52.17 190,800 +0.35(+0.68%)
Feb 11, 2021 51.82 52.16 51.51 51.82 267,956 +0.32(+0.62%)
Feb 10, 2021 51.37 51.69 50.73 51.50 408,775 +0.78(+1.54%)
Feb 09, 2021 50.48 50.85 50.13 50.72 436,914 -0.05(-0.10%)
Feb 08, 2021 50.31 50.83 50.27 50.77 467,867 +0.94(+1.89%)
Feb 05, 2021 49.00 49.98 49.00 49.83 407,500 +1.12(+2.30%)
Feb 04, 2021 47.94 48.79 47.81 48.71 343,343 +1.31(+2.76%)
Feb 03, 2021 47.72 47.72 47.07 47.40 291,206 -0.07(-0.15%)
Feb 02, 2021 47.07 47.55 47.07 47.47 366,600 +1.07(+2.31%)
Feb 01, 2021 45.51 46.50 45.51 46.40 292,979 +1.40(+3.11%)
Jan 29, 2021 45.63 45.79 44.65 45.00 287,000 -0.76(-1.66%)
Jan 28, 2021 45.28 46.05 45.22 45.76 226,121 +0.60(+1.33%)
Jan 27, 2021 45.64 45.93 44.90 45.16 361,060 -1.54(-3.30%)
Jan 26, 2021 47.50 47.50 46.61 46.70 286,510 -0.50(-1.06%)
Jan 25, 2021 47.72 47.90 46.36 47.20 300,986 -0.16(-0.34%)
Jan 22, 2021 47.31 47.66 47.24 47.36 190,900 -0.33(-0.69%)
Jan 21, 2021 47.94 47.96 47.45 47.69 304,493 +0.29(+0.61%)
Jan 20, 2021 47.20 47.60 47.16 47.40 242,712 +0.74(+1.59%)
Jan 19, 2021 46.49 46.83 46.24 46.66 408,565 +0.90(+1.97%)
Jan 15, 2021 46.08 46.20 45.50 45.76 208,200 -0.09(-0.20%)
Jan 14, 2021 46.00 46.44 45.80 45.85 317,920 +0.28(+0.61%)
Jan 13, 2021 45.76 45.90 45.51 45.57 233,797 -0.25(-0.55%)
Jan 12, 2021 45.76 45.87 45.40 45.82 327,650 +0.00(+0.00%)
Jan 11, 2021 46.09 46.15 45.64 45.82 267,577 -1.07(-2.28%)
Jan 08, 2021 46.84 47.07 46.33 46.89 232,300 +0.70(+1.52%)
Jan 07, 2021 45.71 46.20 45.70 46.19 340,410 +0.39(+0.85%)
Jan 06, 2021 45.88 46.32 45.63 45.80 381,151 -0.84(-1.80%)
Jan 05, 2021 46.36 46.86 46.36 46.64 236,458 +0.29(+0.63%)
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.