Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

GX Fintech ETF (NQ: FINX )

31.70 +0.46 (+1.47%)

Official Closing Price Updated: 4:15 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	21.79	21.89	21.59	21.66	60,379	-0.12(-0.55%)
Aug 30, 2023	21.53	21.82	21.50	21.78	57,955	+0.15(+0.69%)
Aug 29, 2023	20.98	21.66	20.96	21.63	89,193	+0.59(+2.80%)
Aug 28, 2023	21.00	21.18	20.98	21.04	33,189	+0.11(+0.52%)
Aug 25, 2023	20.64	21.01	20.58	20.93	48,778	+0.27(+1.30%)
Aug 24, 2023	21.04	21.07	20.65	20.66	54,690	-0.38(-1.80%)
Aug 23, 2023	20.77	21.13	20.77	21.04	32,656	+0.25(+1.20%)
Aug 22, 2023	20.91	21.04	20.78	20.79	43,987	-0.05(-0.24%)
Aug 21, 2023	20.89	20.94	20.61	20.84	35,076	-0.09(-0.43%)
Aug 18, 2023	20.54	21.06	20.54	20.93	83,744	+0.02(+0.10%)
Aug 17, 2023	21.36	21.40	20.88	20.91	87,802	-0.94(-4.29%)
Aug 16, 2023	21.93	22.08	21.83	21.85	502,537	-0.16(-0.73%)
Aug 15, 2023	22.26	22.35	21.95	22.01	54,207	-0.42(-1.87%)
Aug 14, 2023	22.33	22.46	22.24	22.43	40,287	-0.03(-0.13%)
Aug 11, 2023	22.43	22.64	22.40	22.46	72,547	-0.21(-0.92%)
Aug 10, 2023	22.85	23.13	22.56	22.67	70,606	-0.01(-0.04%)
Aug 09, 2023	22.91	22.96	22.67	22.68	57,410	-0.31(-1.35%)
Aug 08, 2023	22.86	23.00	22.69	22.98	86,910	-0.15(-0.65%)
Aug 07, 2023	23.14	23.32	22.98	23.13	50,995	+0.06(+0.26%)
Aug 04, 2023	23.41	23.45	23.05	23.07	128,986	-0.36(-1.53%)
Aug 03, 2023	23.39	23.58	23.34	23.43	78,997	-0.25(-1.05%)
Aug 02, 2023	24.10	24.10	23.55	23.68	75,720	-0.88(-3.57%)
Aug 01, 2023	24.44	24.56	24.27	24.56	94,381	-0.10(-0.40%)
Jul 31, 2023	24.44	24.72	24.44	24.66	71,457	+0.53(+2.19%)
Jul 28, 2023	23.98	24.24	23.94	24.13	84,708	+0.38(+1.60%)
Jul 27, 2023	24.59	24.64	23.65	23.75	44,167	-0.43(-1.77%)
Jul 26, 2023	23.99	24.26	23.95	24.18	22,529	+0.07(+0.29%)
Jul 25, 2023	24.00	24.38	24.00	24.11	91,061	+0.09(+0.37%)
Jul 24, 2023	23.91	24.10	23.91	24.02	65,235	+0.06(+0.25%)
Jul 21, 2023	24.15	24.31	23.85	23.96	68,270	-0.10(-0.41%)
Jul 20, 2023	24.33	24.48	23.97	24.06	51,083	-0.42(-1.71%)
Jul 19, 2023	24.54	24.68	24.36	24.48	84,091	+0.10(+0.41%)
Jul 18, 2023	24.11	24.41	24.10	24.38	72,204	+0.20(+0.82%)
Jul 17, 2023	23.76	24.26	23.72	24.18	77,514	+0.42(+1.76%)
Jul 14, 2023	23.95	24.20	23.64	23.76	108,477	-0.23(-0.96%)
Jul 13, 2023	23.35	24.10	23.35	23.99	60,577	+0.80(+3.44%)
Jul 12, 2023	23.24	23.24	23.04	23.19	150,906	+0.28(+1.22%)
Jul 11, 2023	22.51	22.91	22.51	22.91	68,737	+0.53(+2.36%)
Jul 10, 2023	22.01	22.41	21.97	22.39	49,697	+0.38(+1.72%)
Jul 07, 2023	21.75	22.23	21.74	22.01	29,823	+0.19(+0.87%)
Jul 06, 2023	21.87	21.87	21.52	21.82	105,557	-0.45(-2.02%)
Jul 05, 2023	22.15	22.32	21.99	22.27	31,403	-0.07(-0.31%)
Jul 03, 2023	22.23	22.35	22.07	22.34	480,982	+0.32(+1.45%)
Jun 30, 2023	22.02	22.10	21.85	22.02	58,269	+0.22(+1.01%)
Jun 29, 2023	21.81	21.96	21.72	21.80	32,060	-0.01(-0.04%)
Jun 28, 2023	21.52	21.85	21.52	21.81	53,471	+0.19(+0.87%)
Jun 27, 2023	21.25	21.65	21.25	21.62	383,562	+0.60(+2.84%)
Jun 26, 2023	21.06	21.42	21.00	21.02	40,892	-0.05(-0.24%)
Jun 23, 2023	20.94	21.16	20.90	21.07	27,795	-0.22(-1.03%)
Jun 22, 2023	21.26	21.34	21.14	21.29	33,460	-0.15(-0.72%)
Jun 21, 2023	21.55	21.56	21.31	21.44	41,574	-0.24(-1.10%)
Jun 20, 2023	21.64	21.77	21.37	21.68	165,475	-0.01(-0.07%)
Jun 16, 2023	21.90	21.90	21.62	21.70	34,038	-0.23(-1.04%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

GX Fintech ETF (NQ: FINX )

Historical Prices