GX Fintech ETF (NQ: FINX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	27.88	28.00	27.65	27.98	57,565	+0.54(+1.97%)
Sep 25, 2024	27.99	27.99	27.44	27.44	43,919	-0.55(-1.96%)
Sep 24, 2024	27.94	28.04	27.81	27.99	23,377	+0.11(+0.39%)
Sep 23, 2024	27.98	28.08	27.77	27.88	21,242	-0.09(-0.32%)
Sep 20, 2024	27.98	28.04	27.74	27.97	87,093	-0.28(-0.99%)
Sep 19, 2024	28.10	28.37	27.90	28.25	99,195	+0.82(+2.99%)
Sep 18, 2024	27.53	27.78	27.41	27.43	15,054	-0.06(-0.22%)
Sep 17, 2024	27.57	27.75	27.43	27.49	22,246	+0.01(+0.04%)
Sep 16, 2024	27.19	27.48	27.12	27.48	21,192	+0.14(+0.51%)
Sep 13, 2024	27.00	27.40	27.00	27.34	90,761	+0.24(+0.89%)
Sep 12, 2024	26.68	27.10	26.64	27.10	23,052	+0.48(+1.80%)
Sep 11, 2024	26.35	26.69	25.93	26.62	32,418	+0.17(+0.64%)
Sep 10, 2024	26.37	26.48	26.00	26.45	854,502	+0.07(+0.27%)
Sep 09, 2024	26.27	26.59	26.27	26.38	23,370	+0.40(+1.54%)
Sep 06, 2024	26.71	26.86	25.95	25.98	29,619	-0.50(-1.89%)
Sep 05, 2024	26.66	26.76	26.47	26.48	20,552	-0.22(-0.82%)
Sep 04, 2024	26.63	27.02	26.61	26.70	26,787	-0.11(-0.41%)
Sep 03, 2024	27.25	27.34	26.71	26.81	89,319	-0.65(-2.37%)
Aug 30, 2024	27.43	27.55	27.25	27.46	47,489	+0.00(+0.00%)
Aug 29, 2024	27.10	27.65	27.10	27.46	42,910	+0.67(+2.50%)
Aug 28, 2024	27.05	27.15	26.64	26.79	29,447	-0.36(-1.33%)
Aug 27, 2024	26.98	27.23	26.94	27.15	22,725	+0.04(+0.15%)
Aug 26, 2024	27.11	27.27	27.06	27.11	36,836	+0.04(+0.15%)
Aug 23, 2024	26.92	27.15	26.76	27.07	30,584	+0.41(+1.54%)
Aug 22, 2024	27.02	27.18	26.66	26.66	35,506	-0.32(-1.19%)
Aug 21, 2024	26.84	27.06	26.73	26.98	24,885	+0.14(+0.52%)
Aug 20, 2024	27.01	27.07	26.67	26.84	40,208	-0.12(-0.45%)
Aug 19, 2024	26.69	27.00	26.68	26.96	24,166	+0.27(+1.01%)
Aug 16, 2024	26.40	26.69	26.40	26.69	18,805	+0.37(+1.41%)
Aug 15, 2024	26.10	26.47	26.10	26.32	31,380	+0.65(+2.53%)
Aug 14, 2024	25.75	25.80	25.56	25.67	86,446	-0.04(-0.16%)
Aug 13, 2024	25.23	25.73	25.23	25.71	14,287	+0.64(+2.55%)
Aug 12, 2024	25.33	25.40	25.04	25.07	77,737	-0.25(-0.99%)
Aug 09, 2024	25.16	25.43	25.09	25.32	33,733	+0.18(+0.72%)
Aug 08, 2024	24.73	25.25	24.71	25.14	45,160	+0.71(+2.91%)
Aug 07, 2024	24.85	25.14	24.41	24.43	140,572	+0.02(+0.08%)
Aug 06, 2024	24.14	24.70	24.03	24.41	185,855	+0.36(+1.50%)
Aug 05, 2024	23.48	24.52	23.44	24.05	73,915	-0.88(-3.53%)
Aug 02, 2024	25.13	25.23	24.59	24.93	60,659	-0.79(-3.07%)
Aug 01, 2024	26.38	26.50	25.46	25.72	34,869	-0.65(-2.46%)
Jul 31, 2024	26.42	26.70	26.26	26.37	81,190	+0.31(+1.19%)
Jul 30, 2024	26.19	26.50	25.97	26.06	32,297	+0.14(+0.54%)
Jul 29, 2024	26.14	26.24	25.87	25.92	119,289	-0.09(-0.35%)
Jul 26, 2024	25.80	26.17	25.80	26.01	45,740	+0.57(+2.24%)
Jul 25, 2024	25.55	25.96	25.43	25.44	23,359	-0.20(-0.78%)
Jul 24, 2024	26.14	26.28	25.56	25.64	86,166	-0.70(-2.66%)
Jul 23, 2024	26.50	26.66	26.32	26.34	122,726	-0.46(-1.72%)
Jul 22, 2024	26.51	26.80	26.28	26.80	34,177	+0.47(+1.79%)
Jul 19, 2024	26.26	26.44	26.19	26.33	29,348	+0.05(+0.19%)
Jul 18, 2024	26.98	27.15	26.28	26.28	50,844	-0.71(-2.63%)
Jul 17, 2024	26.79	27.28	26.78	26.99	97,269	-0.09(-0.33%)
Jul 16, 2024	26.54	27.15	26.54	27.08	53,312	+0.62(+2.34%)
Jul 15, 2024	25.97	26.55	25.95	26.46	51,688	+0.64(+2.48%)
Jul 12, 2024	25.52	25.99	25.51	25.82	80,368	+0.44(+1.73%)
Jul 11, 2024	25.28	25.64	25.28	25.38	64,200	+0.40(+1.60%)
Jul 10, 2024	25.22	25.31	24.91	24.98	51,901	-0.15(-0.60%)
Jul 09, 2024	25.25	25.36	25.08	25.13	40,533	-0.10(-0.40%)
Jul 08, 2024	25.47	25.50	25.22	25.23	26,856	-0.20(-0.79%)
Jul 05, 2024	25.27	25.49	25.18	25.43	46,188	+0.00(+0.00%)
Jul 03, 2024	25.42	25.54	25.33	25.43	21,767	+0.14(+0.55%)
Jul 02, 2024	25.13	25.33	25.11	25.29	41,100	+0.15(+0.60%)
Jul 01, 2024	25.27	25.33	25.05	25.14	150,056	-0.02(-0.08%)
Jun 28, 2024	25.09	25.25	25.02	25.16	33,431	+0.07(+0.28%)
Jun 27, 2024	24.95	25.23	24.91	25.09	33,315	+0.18(+0.71%)
Jun 26, 2024	25.01	25.02	24.86	24.91	35,032	-0.11(-0.44%)
Jun 25, 2024	24.98	25.10	24.94	25.02	48,614	+0.04(+0.16%)
Jun 24, 2024	24.92	25.12	24.88	24.98	56,200	+0.02(+0.08%)
Jun 21, 2024	24.95	25.04	24.81	24.96	66,840	-0.06(-0.24%)
Jun 20, 2024	24.82	25.08	24.82	25.02	229,711	+0.11(+0.44%)
Jun 18, 2024	24.92	25.05	24.86	24.91	28,917	-0.08(-0.32%)
Jun 17, 2024	24.76	25.04	24.61	24.99	39,859	+0.10(+0.40%)
Jun 14, 2024	24.93	25.03	24.75	24.89	33,077	-0.25(-0.99%)
Jun 13, 2024	25.66	25.66	25.03	25.14	30,064	-0.48(-1.87%)
Jun 12, 2024	25.81	26.11	25.58	25.62	30,448	+0.33(+1.30%)
Jun 11, 2024	25.32	25.45	25.06	25.29	39,023	-0.18(-0.71%)
Jun 10, 2024	25.29	25.59	25.29	25.47	32,002	-0.08(-0.31%)
Jun 07, 2024	25.53	25.73	25.47	25.55	16,175	-0.14(-0.54%)
Jun 06, 2024	25.44	25.82	25.39	25.69	27,424	+0.16(+0.63%)
Jun 05, 2024	25.28	25.53	25.12	25.53	33,619	+0.49(+1.95%)
Jun 04, 2024	24.93	25.19	24.90	25.04	26,316	+0.02(+0.08%)
Jun 03, 2024	25.27	25.32	24.87	25.02	25,566	-0.14(-0.56%)
May 31, 2024	25.11	25.25	24.76	25.16	40,464	+0.14(+0.56%)
May 30, 2024	25.14	25.25	24.95	25.02	31,438	-0.03(-0.12%)
May 29, 2024	25.03	25.12	25.01	25.05	37,151	-0.35(-1.37%)
May 28, 2024	25.60	25.71	25.26	25.40	41,365	-0.16(-0.62%)
May 24, 2024	25.42	25.64	25.27	25.56	183,855	+0.17(+0.67%)
May 23, 2024	25.98	26.10	25.32	25.39	51,273	-0.38(-1.47%)
May 22, 2024	25.96	26.03	25.69	25.77	32,572	-0.29(-1.11%)
May 21, 2024	26.15	26.29	25.99	26.06	34,736	-0.16(-0.61%)
May 20, 2024	26.15	26.25	25.98	26.22	29,017	+0.18(+0.69%)
May 17, 2024	25.91	26.10	25.87	26.04	29,372	+0.04(+0.15%)
May 16, 2024	26.10	26.17	25.92	26.00	113,910	-0.20(-0.76%)
May 15, 2024	26.14	26.22	25.97	26.20	45,544	+0.28(+1.08%)
May 14, 2024	25.61	25.93	25.56	25.92	44,266	+0.32(+1.25%)
May 13, 2024	25.69	25.89	25.55	25.60	48,705	+0.00(+0.00%)
May 10, 2024	25.87	25.94	25.54	25.60	27,062	-0.20(-0.77%)
May 09, 2024	25.57	25.83	25.51	25.80	38,000	+0.19(+0.74%)
May 08, 2024	25.49	25.67	25.45	25.61	28,500	-0.11(-0.43%)
May 07, 2024	25.68	25.90	25.65	25.72	65,158	+0.07(+0.27%)
May 06, 2024	25.44	25.69	25.44	25.65	42,613	+0.39(+1.54%)
May 03, 2024	25.66	25.66	25.20	25.26	40,307	+0.02(+0.08%)
May 02, 2024	24.94	25.28	24.68	25.24	119,890	+0.61(+2.47%)
May 01, 2024	24.76	25.16	24.54	24.63	43,662	-0.33(-1.32%)
Apr 30, 2024	25.34	25.44	24.96	24.96	82,124	-0.54(-2.11%)
Apr 29, 2024	25.60	25.79	25.44	25.50	20,765	-0.22(-0.85%)
Apr 26, 2024	25.45	25.83	25.32	25.72	24,535	+0.39(+1.54%)
Apr 25, 2024	25.25	25.44	24.93	25.33	35,987	-0.45(-1.74%)
Apr 24, 2024	26.07	26.07	25.68	25.78	21,332	-0.20(-0.77%)
Apr 23, 2024	25.46	26.04	25.43	25.98	49,544	+0.56(+2.20%)
Apr 22, 2024	25.12	25.48	24.98	25.42	44,687	+0.50(+2.00%)
Apr 19, 2024	24.98	25.16	24.88	24.92	49,417	-0.17(-0.68%)
Apr 18, 2024	25.17	25.44	25.01	25.09	27,799	-0.03(-0.12%)
Apr 17, 2024	25.30	25.43	24.95	25.12	27,147	-0.03(-0.12%)
Apr 16, 2024	25.27	25.31	24.94	25.15	67,705	-0.19(-0.75%)
Apr 15, 2024	26.15	26.24	25.34	25.34	105,293	-0.56(-2.16%)
Apr 12, 2024	26.36	26.36	25.82	25.90	56,898	-0.77(-2.88%)
Apr 11, 2024	26.53	26.68	26.22	26.67	57,821	+0.23(+0.87%)
Apr 10, 2024	26.37	26.74	26.33	26.44	80,686	-0.59(-2.18%)
Apr 09, 2024	27.08	27.21	26.87	27.03	22,771	+0.00(+0.00%)
Apr 08, 2024	26.78	27.09	26.78	27.03	31,946	+0.45(+1.69%)
Apr 05, 2024	26.32	26.77	26.24	26.58	27,093	+0.13(+0.49%)
Apr 04, 2024	27.07	27.21	26.44	26.45	49,503	-0.43(-1.60%)
Apr 03, 2024	26.69	27.00	26.66	26.88	47,404	-0.01(-0.04%)
Apr 02, 2024	26.76	26.94	26.59	26.89	53,477	-0.35(-1.28%)
Apr 01, 2024	27.77	27.88	27.21	27.24	43,227	-0.56(-2.01%)
Mar 28, 2024	27.67	27.87	27.58	27.80	25,380	+0.22(+0.80%)
Mar 27, 2024	27.86	27.91	27.35	27.58	48,292	+0.17(+0.62%)
Mar 26, 2024	27.39	27.69	27.39	27.41	24,973	+0.00(+0.00%)
Mar 25, 2024	27.14	27.50	26.97	27.41	30,583	+0.31(+1.14%)
Mar 22, 2024	27.38	27.57	27.10	27.10	37,759	-0.44(-1.59%)
Mar 21, 2024	27.39	27.79	27.37	27.54	88,561	+0.31(+1.14%)
Mar 20, 2024	26.49	27.28	26.49	27.23	41,705	+0.77(+2.90%)
Mar 19, 2024	26.24	26.52	26.13	26.46	58,349	-0.20(-0.75%)
Mar 18, 2024	26.50	26.77	26.46	26.66	443,133	+0.17(+0.64%)
Mar 15, 2024	26.34	26.64	26.32	26.49	55,378	-0.01(-0.04%)
Mar 14, 2024	27.24	27.24	26.30	26.50	53,851	-0.74(-2.71%)
Mar 13, 2024	26.94	27.54	26.93	27.24	267,600	+0.21(+0.78%)
Mar 12, 2024	26.99	27.20	26.74	27.03	56,821	+0.09(+0.33%)
Mar 11, 2024	27.04	27.24	26.90	26.94	343,120	-0.18(-0.66%)
Mar 08, 2024	26.78	27.50	26.77	27.12	72,994	+0.42(+1.57%)
Mar 07, 2024	26.65	26.80	26.51	26.70	248,301	+0.11(+0.41%)
Mar 06, 2024	26.35	26.67	26.25	26.59	57,391	+0.60(+2.30%)
Mar 05, 2024	26.54	26.72	25.92	25.99	56,421	-0.76(-2.83%)
Mar 04, 2024	26.88	26.99	26.63	26.75	165,344	+0.09(+0.34%)
Mar 01, 2024	26.47	26.77	26.40	26.66	125,715	+0.22(+0.83%)
Feb 29, 2024	26.54	26.74	26.21	26.44	78,830	+0.15(+0.57%)
Feb 28, 2024	26.39	26.64	26.24	26.29	69,815	-0.14(-0.53%)
Feb 27, 2024	26.30	26.49	26.15	26.43	79,140	+0.33(+1.26%)
Feb 26, 2024	25.46	26.24	25.46	26.10	235,086	+0.56(+2.19%)
Feb 23, 2024	25.45	25.79	25.39	25.54	62,979	+0.22(+0.87%)
Feb 22, 2024	25.04	25.35	25.01	25.32	62,649	+0.55(+2.22%)
Feb 21, 2024	25.03	25.07	24.61	24.77	61,235	-0.45(-1.78%)
Feb 20, 2024	25.28	25.30	25.00	25.22	68,652	-0.43(-1.67%)
Feb 16, 2024	25.84	25.94	25.49	25.65	505,276	+0.08(+0.31%)
Feb 15, 2024	25.52	25.76	25.34	25.57	207,961	+0.17(+0.67%)
Feb 14, 2024	24.92	25.45	24.92	25.40	76,190	+0.86(+3.50%)
Feb 13, 2024	24.64	24.77	24.34	24.54	79,739	-0.85(-3.34%)
Feb 12, 2024	25.02	25.64	25.02	25.39	75,682	+0.30(+1.19%)
Feb 09, 2024	24.99	25.28	24.83	25.09	95,393	+0.26(+1.04%)
Feb 08, 2024	24.49	24.90	24.47	24.83	73,563	+0.55(+2.26%)
Feb 07, 2024	24.22	24.42	23.93	24.28	249,238	+0.14(+0.58%)
Feb 06, 2024	23.90	24.19	23.89	24.14	60,093	+0.17(+0.71%)
Feb 05, 2024	24.19	24.20	23.83	23.98	68,514	-0.45(-1.84%)
Feb 02, 2024	24.24	24.56	24.13	24.42	82,459	+0.11(+0.45%)
Feb 01, 2024	24.14	24.37	23.84	24.31	64,789	+0.26(+1.08%)
Jan 31, 2024	24.40	24.70	24.02	24.05	383,636	-0.58(-2.35%)
Jan 30, 2024	24.82	24.91	24.58	24.63	79,550	-0.28(-1.12%)
Jan 29, 2024	24.29	24.93	24.29	24.91	58,399	+0.62(+2.55%)
Jan 26, 2024	24.07	24.41	24.07	24.29	35,504	+0.28(+1.16%)
Jan 25, 2024	24.27	24.27	23.87	24.02	44,914	+0.01(+0.04%)
Jan 24, 2024	24.52	24.53	24.00	24.01	47,479	-0.24(-0.99%)
Jan 23, 2024	24.29	24.42	24.09	24.24	72,905	-0.08(-0.33%)
Jan 22, 2024	24.20	24.70	24.17	24.32	71,007	+0.34(+1.41%)
Jan 19, 2024	23.74	24.01	23.52	23.99	105,562	+0.31(+1.31%)
Jan 18, 2024	23.81	23.93	23.49	23.68	92,467	-0.05(-0.21%)
Jan 17, 2024	23.51	23.74	23.40	23.73	143,873	-0.21(-0.88%)
Jan 16, 2024	23.93	24.14	23.77	23.94	518,768	-0.29(-1.19%)
Jan 12, 2024	24.54	24.66	24.18	24.22	45,216	-0.30(-1.22%)
Jan 11, 2024	24.86	25.04	24.24	24.52	90,515	-0.17(-0.69%)
Jan 10, 2024	24.55	24.81	24.38	24.69	122,588	+0.07(+0.28%)
Jan 09, 2024	24.72	24.93	24.59	24.62	50,350	-0.32(-1.28%)
Jan 08, 2024	24.28	24.94	24.28	24.94	115,958	+0.80(+3.31%)
Jan 05, 2024	24.05	24.39	24.04	24.14	26,014	-0.01(-0.04%)
Jan 04, 2024	24.05	24.36	23.92	24.15	51,947	+0.10(+0.41%)
Jan 03, 2024	24.11	24.33	24.01	24.05	108,097	-0.70(-2.82%)
Jan 02, 2024	25.45	25.45	24.70	24.75	335,743	-0.76(-2.97%)
Dec 29, 2023	25.94	26.06	25.38	25.51	91,707	-0.51(-1.96%)
Dec 28, 2023	25.88	26.13	25.87	26.02	86,405	+0.00(+0.01%)
Dec 27, 2023	25.67	26.09	25.67	26.02	276,854	+0.37(+1.44%)
Dec 26, 2023	25.48	25.77	25.46	25.65	94,419	+0.07(+0.27%)
Dec 22, 2023	25.33	25.67	25.33	25.58	97,237	+0.26(+1.02%)
Dec 21, 2023	25.14	25.39	25.05	25.32	69,631	+0.50(+2.01%)
Dec 20, 2023	25.29	25.67	24.82	24.82	121,107	-0.50(-1.97%)
Dec 19, 2023	24.81	25.35	24.81	25.32	181,893	+0.63(+2.55%)
Dec 18, 2023	24.31	24.84	24.31	24.69	477,143	+0.28(+1.14%)
Dec 15, 2023	24.65	24.73	24.33	24.41	80,021	-0.24(-0.97%)
Dec 14, 2023	24.56	25.05	24.37	24.65	147,237	+0.33(+1.35%)
Dec 13, 2023	23.46	24.43	23.34	24.32	90,100	+0.78(+3.30%)
Dec 12, 2023	23.41	23.59	23.31	23.54	102,402	+0.11(+0.47%)
Dec 11, 2023	23.37	23.53	23.36	23.43	52,773	-0.08(-0.34%)
Dec 08, 2023	23.04	23.56	23.04	23.51	139,751	+0.35(+1.51%)
Dec 07, 2023	23.04	23.16	22.89	23.16	140,291	+0.17(+0.74%)
Dec 06, 2023	23.29	23.44	22.96	22.99	97,589	+0.03(+0.13%)
Dec 05, 2023	22.94	23.12	22.86	22.96	71,714	-0.14(-0.60%)
Dec 04, 2023	22.94	23.23	22.89	23.10	69,513	+0.16(+0.70%)