U.S. markets closed

Global X FinTech ETF (FINX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
47.55+0.30 (+0.63%)
Al cierre: 4:00p.m. EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 de jul. de 202147.3247.5947.1947.5547.55138,592
23 de jul. de 202147.2247.3347.0047.2547.25164,000
22 de jul. de 202147.1247.2246.7947.0647.06123,300
21 de jul. de 202146.4447.0046.2547.0047.0080,600
20 de jul. de 202145.1946.3145.0546.1246.12214,200
19 de jul. de 202145.2945.3544.6145.1945.19185,100
16 de jul. de 202146.3946.3945.8045.9045.90101,900
15 de jul. de 202146.4746.5845.6245.9545.95112,700
14 de jul. de 202147.2647.3446.5046.5046.5085,500
13 de jul. de 202147.2447.7447.0147.0347.03151,100
12 de jul. de 202147.6747.7447.3047.4547.4585,000
09 de jul. de 202147.0047.5947.0047.5847.58107,100
08 de jul. de 202147.0147.1146.1846.8846.88105,900
07 de jul. de 202148.0948.3047.4747.9247.92623,600
06 de jul. de 202147.8247.9847.4047.7647.7699,800
02 de jul. de 202148.1848.1947.7247.9747.97128,800
01 de jul. de 202147.6147.9247.4147.7147.71170,900
30 de jun. de 202147.9848.0047.6247.6747.67137,700
29 de jun. de 202148.3048.4948.2048.2448.2475,000
28 de jun. de 202148.4348.6148.0948.3548.35225,100
25 de jun. de 202148.7248.8648.2748.6648.66157,500
24 de jun. de 202148.9249.0048.6448.8648.86710,500
23 de jun. de 202148.1048.2547.9648.1548.15322,200
22 de jun. de 202147.6547.9847.3547.9247.92103,800
21 de jun. de 202147.3847.7946.8547.6847.68150,400
18 de jun. de 202147.0347.4746.9447.3147.31181,200
17 de jun. de 202146.2447.2146.2447.0647.06266,900
16 de jun. de 202146.4046.7145.7746.3846.38151,700
15 de jun. de 202146.7346.7346.2846.4246.42104,200
14 de jun. de 202146.2646.6646.2646.6646.66122,400
11 de jun. de 202145.9746.2445.9146.2446.24125,600
10 de jun. de 202145.3745.9145.3345.8445.84122,300
09 de jun. de 202145.7545.9245.3145.3345.33118,000
08 de jun. de 202145.5745.7145.1945.5845.5885,900
07 de jun. de 202145.2545.3845.1045.3245.32116,500
04 de jun. de 202145.0445.3345.0445.3045.30120,400
03 de jun. de 202145.0645.1344.6144.7344.73229,600
02 de jun. de 202144.8845.4444.8545.2645.26298,000
01 de jun. de 202145.4045.6144.8845.2445.24655,700
28 de may. de 202145.1545.4045.0745.1445.14159,800
27 de may. de 202145.0345.1944.6145.0745.07186,800
26 de may. de 202144.9545.0944.7645.0245.02134,600
25 de may. de 202144.6144.9744.5644.6644.66200,000
24 de may. de 202144.0544.4644.0044.3644.36266,600
21 de may. de 202144.0044.2243.6243.7043.70159,100
20 de may. de 202142.9343.8042.9343.7043.70289,200
19 de may. de 202141.6142.4041.4242.3942.39172,100
18 de may. de 202142.2842.9742.2542.4442.44127,200
17 de may. de 202142.1142.3641.7842.1842.18286,500
14 de may. de 202141.4742.3841.3642.2842.28144,700
13 de may. de 202141.5541.9040.6341.1841.18247,300
12 de may. de 202142.1442.6341.4141.4541.45451,000
11 de may. de 202141.7943.0041.3542.8042.80345,900
10 de may. de 202144.3844.3843.0143.0843.08167,200
07 de may. de 202144.3844.7944.2144.3844.38119,000
06 de may. de 202144.2544.2543.1543.7743.77170,100
05 de may. de 202145.0245.1244.1744.3844.38124,700
04 de may. de 202145.6545.7544.3144.6344.63212,200
03 de may. de 202146.7446.8746.2146.3446.34155,800
30 de abr. de 202146.8747.1346.5046.5246.52171,400
29 de abr. de 202148.3948.3947.1447.5947.59130,100
28 de abr. de 202148.0048.2047.6747.9447.94114,300
27 de abr. de 202148.3248.3547.8647.9147.91380,500
26 de abr. de 202147.8648.5547.8448.4848.48146,900
23 de abr. de 202147.1447.8847.1447.8247.82199,600
22 de abr. de 202147.1047.7946.8447.1147.11216,900
21 de abr. de 202146.3446.9946.1346.9346.93128,800
20 de abr. de 202147.1047.3046.3646.6846.68129,700
19 de abr. de 202147.5247.8146.8247.0747.07140,100
16 de abr. de 202148.2048.2447.6147.9347.93140,900
15 de abr. de 202147.7648.2147.6048.1048.10293,300
14 de abr. de 202148.2648.4147.3147.4747.47236,200
13 de abr. de 202147.5348.0647.5348.0048.00225,500
12 de abr. de 202147.3347.3446.7647.2747.27162,200
09 de abr. de 202147.0347.4846.8747.4247.42149,700
08 de abr. de 202146.6247.1946.6247.1447.14237,300
07 de abr. de 202146.2146.6646.1346.3046.30223,300
06 de abr. de 202145.7046.3045.5346.2146.21196,900
05 de abr. de 202145.8645.8645.3145.6645.66212,300
01 de abr. de 202144.9045.5244.7945.3645.36168,500
31 de mar. de 202143.6444.3643.5644.1344.13125,900
30 de mar. de 202142.9343.3442.6043.1943.19108,900
29 de mar. de 202143.6443.8142.7443.1843.18187,900
26 de mar. de 202143.8644.2343.2044.1044.10141,800
25 de mar. de 202143.1143.6742.7043.6143.61179,300
24 de mar. de 202144.8245.0943.6543.7243.72135,600
23 de mar. de 202145.2545.3544.5444.6944.69107,200
22 de mar. de 202145.2345.4945.0545.2545.25324,100
19 de mar. de 202144.9345.3744.5045.0545.05198,100
18 de mar. de 202145.7745.9344.5244.5744.57303,900
17 de mar. de 202146.0246.8245.5546.6546.65138,400
16 de mar. de 202147.0847.2046.0846.3746.37332,700
15 de mar. de 202146.5146.6346.0546.6146.61396,200
12 de mar. de 202146.0146.6845.5146.5746.57201,700
11 de mar. de 202146.1046.9445.9846.8546.85230,000
10 de mar. de 202145.7045.9944.8745.1845.18537,200
09 de mar. de 202144.5345.3844.5045.1045.10328,400
08 de mar. de 202144.6444.9843.3443.4243.42294,900
05 de mar. de 202145.0045.0142.3544.7144.71651,000
04 de mar. de 202146.0946.4543.8944.5744.57543,400
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...