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

31.91 +0.44 (+1.40%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 33.96 33.99 33.60 33.73 155,399 -0.37(-1.09%)
Feb 27, 2019 33.60 34.51 33.40 34.10 203,788 +0.37(+1.10%)
Feb 26, 2019 34.00 34.07 33.65 33.73 198,949 -0.41(-1.20%)
Feb 25, 2019 34.41 34.69 34.12 34.14 149,582 -0.06(-0.17%)
Feb 22, 2019 34.66 34.82 34.12 34.20 181,643 -0.37(-1.07%)
Feb 21, 2019 34.92 34.92 34.13 34.57 162,695 -0.62(-1.75%)
Feb 20, 2019 34.43 35.36 34.43 35.19 303,191 +0.70(+2.04%)
Feb 19, 2019 33.90 34.72 33.76 34.48 307,234 +0.31(+0.92%)
Feb 15, 2019 32.78 34.20 32.78 34.17 255,426 +1.67(+5.14%)
Feb 14, 2019 32.63 32.94 32.19 32.50 296,173 -0.16(-0.48%)
Feb 13, 2019 32.28 32.89 32.07 32.66 238,472 +0.64(+1.98%)
Feb 12, 2019 31.11 32.45 31.11 32.02 410,070 +1.27(+4.13%)
Feb 11, 2019 30.36 30.78 30.20 30.75 146,074 +0.39(+1.29%)
Feb 08, 2019 30.77 31.01 29.94 30.36 240,485 -0.55(-1.77%)
Feb 07, 2019 31.30 31.52 30.45 30.91 358,498 -0.85(-2.68%)
Feb 06, 2019 31.05 32.98 31.05 31.76 492,853 +0.65(+2.10%)
Feb 05, 2019 31.17 33.21 29.74 31.10 573,848 -0.93(-2.90%)
Feb 04, 2019 31.89 32.37 31.64 32.03 322,481 +0.10(+0.31%)
Feb 01, 2019 31.96 32.33 31.63 31.93 221,861 -0.09(-0.27%)
Jan 31, 2019 32.31 32.53 31.64 32.02 246,252 -0.37(-1.15%)
Jan 30, 2019 32.76 32.81 32.04 32.39 504,956 +0.04(+0.12%)
Jan 29, 2019 31.67 32.65 31.61 32.35 328,196 +0.84(+2.67%)
Jan 28, 2019 31.22 31.94 30.99 31.51 191,723 -0.44(-1.38%)
Jan 25, 2019 31.98 32.62 31.84 31.95 147,975 +0.39(+1.24%)
Jan 24, 2019 31.12 32.43 31.10 31.56 316,504 +0.52(+1.67%)
Jan 23, 2019 31.48 32.01 31.03 31.05 277,984 -0.25(-0.81%)
Jan 22, 2019 32.35 32.47 30.89 31.30 301,059 -1.52(-4.64%)
Jan 18, 2019 32.45 33.19 32.29 32.82 294,927 +0.72(+2.25%)
Jan 17, 2019 31.20 32.28 31.20 32.10 169,630 +0.54(+1.70%)
Jan 16, 2019 31.19 32.23 31.19 31.56 187,947 +0.39(+1.25%)
Jan 15, 2019 31.22 31.22 30.65 31.17 166,735 +0.06(+0.19%)
Jan 14, 2019 30.85 31.73 30.80 31.11 184,020 +0.00(+0.00%)
Jan 11, 2019 30.80 31.26 30.63 31.11 229,843 -0.05(-0.16%)
Jan 10, 2019 30.70 31.46 30.28 31.16 182,472 +0.11(+0.35%)
Jan 09, 2019 30.81 31.22 30.49 31.05 164,295 +0.46(+1.50%)
Jan 08, 2019 30.79 31.05 30.32 30.60 283,397 +0.32(+1.07%)
Jan 07, 2019 29.65 30.52 29.36 30.27 238,947 +0.64(+2.14%)
Jan 04, 2019 28.15 29.76 28.15 29.64 352,644 +0.53(+1.81%)
Jan 03, 2019 29.56 30.23 28.45 29.11 295,945 -0.63(-2.10%)
Jan 02, 2019 28.37 29.97 27.65 29.74 316,978 +0.01(+0.03%)
Dec 31, 2018 29.72 29.75 28.51 29.73 247,854 +0.18(+0.60%)
Dec 28, 2018 29.04 30.01 28.77 29.55 316,418 +0.54(+1.85%)
Dec 27, 2018 27.72 29.02 27.31 29.01 233,949 +0.21(+0.71%)
Dec 26, 2018 26.77 28.87 26.61 28.81 216,373 +2.13(+7.99%)
Dec 24, 2018 27.27 27.96 26.68 26.68 159,539 -0.89(-3.23%)
Dec 21, 2018 28.84 28.95 27.25 27.57 523,543 -1.31(-4.53%)
Dec 20, 2018 28.91 29.85 28.41 28.88 313,036 -0.39(-1.34%)
Dec 19, 2018 30.49 31.29 28.94 29.27 408,822 -1.46(-4.74%)
Dec 18, 2018 30.28 31.68 30.01 30.72 232,033 +0.74(+2.48%)
Dec 17, 2018 30.19 30.88 29.77 29.98 206,604 -0.54(-1.76%)
Dec 14, 2018 30.56 31.65 30.37 30.52 106,837 -0.61(-1.95%)
Dec 13, 2018 32.10 32.41 31.00 31.12 189,550 -1.01(-3.13%)
Dec 12, 2018 32.39 32.83 31.85 32.13 219,784 +0.32(+1.01%)
Dec 11, 2018 32.71 32.78 31.35 31.81 113,666 -0.19(-0.58%)
Dec 10, 2018 32.25 32.73 31.35 31.99 178,230 -0.38(-1.18%)
Dec 07, 2018 33.79 34.35 32.12 32.37 175,503 -1.07(-3.19%)
Dec 06, 2018 32.66 33.53 32.26 33.44 207,701 -0.49(-1.44%)
Dec 04, 2018 36.71 36.98 33.83 33.93 170,591 -3.05(-8.25%)
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.