Global X FinTech UCITS ETF USD Acc (XFIN.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 835 |
| May 03, 2024 | 7.34 | 7.35 | 7.31 | 7.31 | 7.31 | 29 |
| May 02, 2024 | 7.24 | 7.27 | 7.24 | 7.26 | 7.26 | 283 |
| Apr 30, 2024 | 7.43 | 7.43 | 7.34 | 7.34 | 7.34 | 1,637 |
| Apr 29, 2024 | 7.48 | 7.48 | 7.44 | 7.44 | 7.44 | 2,571 |
| Apr 26, 2024 | 7.32 | 7.48 | 7.32 | 7.45 | 7.45 | 3,687 |
| Apr 25, 2024 | 7.46 | 7.46 | 7.27 | 7.29 | 7.29 | 1,866 |
| Apr 24, 2024 | 7.56 | 7.56 | 7.50 | 7.50 | 7.50 | 763 |
| Apr 23, 2024 | 7.43 | 7.53 | 7.43 | 7.53 | 7.53 | - |
| Apr 22, 2024 | 7.37 | 7.38 | 7.32 | 7.32 | 7.32 | 797 |
| Apr 19, 2024 | 7.28 | 7.32 | 7.28 | 7.32 | 7.32 | 8 |
| Apr 18, 2024 | 7.36 | 7.41 | 7.35 | 7.41 | 7.41 | 13 |
| Apr 17, 2024 | 7.38 | 7.41 | 7.34 | 7.34 | 7.34 | 638 |
| Apr 16, 2024 | 7.41 | 7.41 | 7.36 | 7.38 | 7.38 | 126 |
| Apr 15, 2024 | 7.60 | 7.67 | 7.57 | 7.57 | 7.57 | 708 |
| Apr 12, 2024 | 7.76 | 7.76 | 7.66 | 7.68 | 7.68 | 608 |
| Apr 11, 2024 | 7.69 | 7.69 | 7.65 | 7.65 | 7.65 | 146 |
| Apr 10, 2024 | 7.78 | 7.78 | 7.61 | 7.69 | 7.69 | 905 |
| Apr 09, 2024 | 7.74 | 7.74 | 7.72 | 7.72 | 7.72 | - |
| Apr 08, 2024 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 1,640 |
| Apr 05, 2024 | 7.61 | 7.63 | 7.61 | 7.63 | 7.63 | 1,128 |
| Apr 04, 2024 | 7.73 | 7.75 | 7.72 | 7.75 | 7.75 | 790 |
| Apr 03, 2024 | 7.72 | 7.76 | 7.72 | 7.74 | 7.74 | 121 |
| Apr 02, 2024 | 7.89 | 7.93 | 7.70 | 7.74 | 7.74 | 12,032 |
| Mar 28, 2024 | 7.95 | 8.03 | 7.94 | 8.03 | 8.03 | 882 |
| Mar 27, 2024 | 7.94 | 7.96 | 7.89 | 7.91 | 7.91 | 2,261 |
| Mar 26, 2024 | 7.88 | 7.95 | 7.88 | 7.95 | 7.95 | 655 |
| Mar 25, 2024 | 7.83 | 7.87 | 7.79 | 7.87 | 7.87 | 1,478 |
| Mar 22, 2024 | 7.86 | 7.89 | 7.82 | 7.83 | 7.83 | 2,384 |
| Mar 21, 2024 | 7.82 | 7.92 | 7.82 | 7.92 | 7.92 | 784 |
| Mar 20, 2024 | 7.57 | 7.65 | 7.57 | 7.63 | 7.63 | 3,610 |
| Mar 19, 2024 | 7.58 | 7.59 | 7.53 | 7.59 | 7.59 | 200 |
| Mar 18, 2024 | 7.57 | 7.65 | 7.57 | 7.65 | 7.65 | 995 |
| Mar 15, 2024 | 7.59 | 7.59 | 7.53 | 7.57 | 7.57 | 2,932 |
| Mar 14, 2024 | 7.76 | 7.76 | 7.59 | 7.59 | 7.59 | 2,771 |
| Mar 13, 2024 | 7.71 | 7.78 | 7.69 | 7.78 | 7.78 | 124 |
| Mar 12, 2024 | 7.71 | 7.71 | 7.64 | 7.68 | 7.68 | 3,790 |
| Mar 11, 2024 | 7.74 | 7.77 | 7.71 | 7.75 | 7.75 | 2,925 |
| Mar 08, 2024 | 7.62 | 7.76 | 7.59 | 7.70 | 7.70 | 580 |
| Mar 07, 2024 | 7.57 | 7.62 | 7.57 | 7.57 | 7.57 | 231 |
| Mar 06, 2024 | 7.53 | 7.58 | 7.50 | 7.58 | 7.58 | 2,887 |
| Mar 05, 2024 | 7.66 | 7.67 | 7.51 | 7.51 | 7.51 | 5 |
| Mar 04, 2024 | 7.66 | 7.73 | 7.66 | 7.66 | 7.66 | 23 |
| Mar 01, 2024 | 7.64 | 7.68 | 7.60 | 7.65 | 7.65 | 1,326 |
| Feb 29, 2024 | 7.57 | 7.62 | 7.57 | 7.58 | 7.58 | 5,053 |
| Feb 28, 2024 | 7.64 | 7.65 | 7.62 | 7.65 | 7.65 | 1,861 |
| Feb 27, 2024 | 7.53 | 7.58 | 7.51 | 7.57 | 7.57 | 6,448 |
| Feb 26, 2024 | 7.35 | 7.45 | 7.32 | 7.45 | 7.45 | 1,024 |
| Feb 23, 2024 | 7.30 | 7.36 | 7.26 | 7.36 | 7.36 | 2,046 |
| Feb 22, 2024 | 7.23 | 7.27 | 7.22 | 7.27 | 7.27 | - |
| Feb 21, 2024 | 7.26 | 7.26 | 7.15 | 7.15 | 7.15 | - |
| Feb 20, 2024 | 7.36 | 7.36 | 7.25 | 7.25 | 7.25 | 402 |
| Feb 19, 2024 | 7.36 | 7.40 | 7.36 | 7.40 | 7.40 | - |
| Feb 16, 2024 | 7.49 | 7.51 | 7.47 | 7.49 | 7.49 | 300 |
| Feb 15, 2024 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | - |
| Feb 14, 2024 | 7.18 | 7.31 | 7.18 | 7.31 | 7.31 | 1,351 |
| Feb 13, 2024 | 7.36 | 7.36 | 7.19 | 7.19 | 7.19 | 138 |
| Feb 12, 2024 | 7.24 | 7.36 | 7.24 | 7.36 | 7.36 | 1,120 |
| Feb 09, 2024 | 7.19 | 7.24 | 7.18 | 7.18 | 7.18 | 1,020 |
| Feb 08, 2024 | 7.05 | 7.16 | 7.05 | 7.16 | 7.16 | 1,987 |
| Feb 07, 2024 | 6.98 | 7.00 | 6.97 | 6.98 | 6.98 | 2,974 |
| Feb 06, 2024 | 6.97 | 6.98 | 6.94 | 6.98 | 6.98 | 752 |
| Feb 05, 2024 | 7.02 | 7.06 | 6.92 | 6.95 | 6.95 | 690 |
| Feb 02, 2024 | 7.00 | 7.04 | 6.97 | 7.04 | 7.04 | 1,300 |
| Feb 01, 2024 | 6.97 | 6.99 | 6.89 | 6.89 | 6.89 | 77 |
| Jan 31, 2024 | 7.08 | 7.08 | 7.02 | 7.02 | 7.02 | 2,136 |
| Jan 30, 2024 | 7.16 | 7.16 | 7.10 | 7.10 | 7.10 | 11 |
| Jan 29, 2024 | 6.99 | 7.14 | 6.99 | 7.14 | 7.14 | 797 |
| Jan 26, 2024 | 6.91 | 6.98 | 6.90 | 6.98 | 6.98 | 1,494 |
| Jan 25, 2024 | 6.88 | 6.93 | 6.88 | 6.91 | 6.91 | 333 |
| Jan 24, 2024 | 6.99 | 7.01 | 6.93 | 6.93 | 6.93 | 579 |
| Jan 23, 2024 | 6.95 | 6.99 | 6.95 | 6.97 | 6.97 | 1,420 |
| Jan 22, 2024 | 6.87 | 7.03 | 6.87 | 6.98 | 6.98 | 1,887 |
| Jan 19, 2024 | 6.81 | 6.82 | 6.74 | 6.74 | 6.74 | 333 |
| Jan 18, 2024 | 6.79 | 6.83 | 6.79 | 6.79 | 6.79 | - |
| Jan 17, 2024 | 6.78 | 6.78 | 6.72 | 6.75 | 6.75 | 5,030 |
| Jan 16, 2024 | 6.83 | 6.88 | 6.83 | 6.88 | 6.88 | - |
| Jan 15, 2024 | 6.89 | 6.89 | 6.86 | 6.88 | 6.88 | 36 |
| Jan 12, 2024 | 6.95 | 6.99 | 6.91 | 6.91 | 6.91 | 798 |
| Jan 11, 2024 | 7.09 | 7.12 | 6.92 | 6.92 | 6.92 | 36 |
| Jan 10, 2024 | 7.02 | 7.02 | 6.99 | 6.99 | 6.99 | 4 |
| Jan 09, 2024 | 7.06 | 7.06 | 7.03 | 7.06 | 7.06 | 543 |
| Jan 08, 2024 | 6.89 | 6.96 | 6.89 | 6.96 | 6.96 | 112 |
| Jan 05, 2024 | 6.86 | 6.89 | 6.82 | 6.87 | 6.87 | 3,318 |
| Jan 04, 2024 | 6.89 | 6.91 | 6.82 | 6.91 | 6.91 | 898 |
| Jan 03, 2024 | 7.03 | 7.03 | 6.87 | 6.90 | 6.90 | 3,988 |
| Jan 02, 2024 | 7.32 | 7.32 | 7.05 | 7.09 | 7.09 | 12,978 |
| Dec 29, 2023 | 7.33 | 7.36 | 7.33 | 7.35 | 7.35 | 210 |
| Dec 28, 2023 | 7.33 | 7.33 | 7.28 | 7.30 | 7.30 | 2,907 |
| Dec 27, 2023 | 7.22 | 7.28 | 7.22 | 7.28 | 7.28 | 1,315 |
| Dec 22, 2023 | 7.15 | 7.22 | 7.14 | 7.22 | 7.22 | 1,645 |
| Dec 21, 2023 | 7.12 | 7.14 | 7.12 | 7.12 | 7.12 | 2,184 |
| Dec 20, 2023 | 7.20 | 7.25 | 7.19 | 7.25 | 7.25 | 2,914 |
| Dec 19, 2023 | 7.07 | 7.14 | 7.07 | 7.14 | 7.14 | - |
| Dec 18, 2023 | 7.10 | 7.10 | 6.95 | 6.98 | 6.98 | 2,007 |
| Dec 15, 2023 | 7.00 | 7.13 | 6.98 | 7.01 | 7.01 | 3,353 |
| Dec 14, 2023 | 7.02 | 7.03 | 6.99 | 6.99 | 6.99 | 400 |
| Dec 13, 2023 | 6.78 | 6.79 | 6.78 | 6.78 | 6.78 | - |
| Dec 12, 2023 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | - |
| Dec 11, 2023 | 6.77 | 6.80 | 6.75 | 6.75 | 6.75 | 1,499 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.