Global X Funds Global X U.S. Cash Flow Kings 100 (NY: FLOW )

31.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 33.86 35.94 33.12 35.94 483,939 +1.02(+2.91%)
Feb 27, 2020 35.87 36.87 34.92 34.92 227,611 -2.03(-5.50%)
Feb 26, 2020 37.31 37.53 36.65 36.96 237,360 +0.06(+0.16%)
Feb 25, 2020 38.00 38.07 36.55 36.90 212,708 -1.15(-3.03%)
Feb 24, 2020 38.24 38.61 37.77 38.05 153,209 -2.05(-5.12%)
Feb 21, 2020 40.95 41.00 40.09 40.10 121,470 -1.07(-2.59%)
Feb 20, 2020 40.05 41.29 39.79 41.17 173,381 +1.04(+2.58%)
Feb 19, 2020 40.49 40.93 40.04 40.13 272,110 -0.57(-1.39%)
Feb 18, 2020 39.97 41.02 39.80 40.70 138,187 +0.46(+1.14%)
Feb 14, 2020 41.90 41.92 39.77 40.24 199,654 -1.59(-3.81%)
Feb 13, 2020 41.31 42.14 41.27 41.83 155,297 +0.21(+0.49%)
Feb 12, 2020 40.94 41.95 40.08 41.63 285,749 +1.23(+3.05%)
Feb 11, 2020 42.77 43.43 40.18 40.40 521,879 -3.57(-8.11%)
Feb 10, 2020 44.30 44.56 43.77 43.96 194,428 -0.50(-1.12%)
Feb 07, 2020 44.97 45.03 44.27 44.46 175,196 -0.85(-1.88%)
Feb 06, 2020 45.80 45.88 44.91 45.31 179,645 -0.21(-0.45%)
Feb 05, 2020 44.57 45.56 44.36 45.52 159,534 +1.71(+3.90%)
Feb 04, 2020 43.73 44.21 43.52 43.81 121,309 +0.93(+2.16%)
Feb 03, 2020 43.03 43.77 42.73 42.88 160,129 +0.14(+0.32%)
Jan 31, 2020 43.88 43.99 42.54 42.74 167,828 -1.60(-3.61%)
Jan 30, 2020 43.47 44.36 43.08 44.34 117,858 +0.29(+0.67%)
Jan 29, 2020 44.96 45.15 44.04 44.05 167,386 -0.84(-1.87%)
Jan 28, 2020 45.04 45.47 44.77 44.89 128,101 +0.24(+0.55%)
Jan 27, 2020 43.20 44.96 43.00 44.65 203,888 +0.35(+0.79%)
Jan 24, 2020 44.68 44.68 43.81 44.30 320,613 -0.21(-0.46%)
Jan 23, 2020 44.55 44.70 43.70 44.50 345,595 -0.39(-0.87%)
Jan 22, 2020 44.92 45.27 44.66 44.89 264,826 +0.22(+0.50%)
Jan 21, 2020 45.82 45.93 44.55 44.67 159,443 -1.41(-3.05%)
Jan 17, 2020 46.23 46.55 45.83 46.07 169,568 -0.02(-0.04%)
Jan 16, 2020 46.23 46.73 45.71 46.09 236,569 +0.24(+0.53%)
Jan 15, 2020 45.62 46.05 45.30 45.85 211,080 -0.01(-0.02%)
Jan 14, 2020 46.23 46.60 45.76 45.86 332,256 -0.47(-1.01%)
Jan 13, 2020 45.95 46.46 45.69 46.33 243,091 +0.34(+0.74%)
Jan 10, 2020 46.78 46.83 45.48 45.99 137,639 -0.86(-1.84%)
Jan 09, 2020 46.94 46.96 46.40 46.85 124,748 +0.11(+0.23%)
Jan 08, 2020 46.42 47.18 46.42 46.74 187,046 -0.49(-1.03%)
Jan 07, 2020 47.47 47.88 47.09 47.23 114,330 -0.65(-1.37%)
Jan 06, 2020 47.62 48.05 47.36 47.88 242,602 -0.38(-0.79%)
Jan 03, 2020 47.93 48.32 47.68 48.26 186,146 -0.53(-1.08%)
Jan 02, 2020 48.12 48.80 47.91 48.79 155,195 +1.04(+2.17%)
Dec 31, 2019 47.65 48.41 47.65 47.76 187,067 -0.04(-0.08%)
Dec 30, 2019 48.19 48.45 47.75 47.79 151,160 -0.37(-0.77%)
Dec 27, 2019 48.11 48.50 47.84 48.17 137,025 +0.13(+0.26%)
Dec 26, 2019 48.22 48.25 47.69 48.04 116,296 -0.06(-0.12%)
Dec 24, 2019 48.29 48.29 47.95 48.10 38,375 -0.23(-0.49%)
Dec 23, 2019 48.13 48.51 47.69 48.33 145,219 +0.33(+0.69%)
Dec 20, 2019 47.38 48.46 47.37 48.00 1,496,334 +0.70(+1.49%)
Dec 19, 2019 47.19 47.32 46.70 47.30 154,717 +0.14(+0.29%)
Dec 18, 2019 47.10 47.16 46.54 47.16 337,180 +0.37(+0.79%)
Dec 17, 2019 47.56 47.65 46.48 46.79 238,545 -0.34(-0.73%)
Dec 16, 2019 47.98 48.20 47.07 47.13 250,550 -0.32(-0.68%)
Dec 13, 2019 47.89 48.39 47.25 47.45 117,786 -0.58(-1.20%)
Dec 12, 2019 47.30 48.32 46.82 48.03 195,500 +1.07(+2.29%)
Dec 11, 2019 46.87 46.99 46.24 46.95 174,209 +0.22(+0.48%)
Dec 10, 2019 46.86 46.97 46.32 46.73 118,279 -0.18(-0.38%)
Dec 09, 2019 47.10 47.38 46.67 46.91 242,673 -0.41(-0.87%)
Dec 06, 2019 46.66 47.43 46.61 47.32 227,489 +1.16(+2.52%)
Dec 05, 2019 45.74 46.25 45.45 46.15 239,123 +0.67(+1.48%)
Dec 04, 2019 45.40 45.97 45.34 45.48 250,942 +0.65(+1.46%)
Dec 03, 2019 45.24 45.30 44.72 44.82 232,047 -1.18(-2.57%)
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.