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

31.47 +0.06 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 24.90 24.95 24.90 24.92 683 +0.20(+0.82%)
Oct 30, 2023 24.77 24.77 24.72 24.72 252 +0.18(+0.72%)
Oct 27, 2023 24.53 24.56 24.53 24.54 416 -0.35(-1.42%)
Oct 26, 2023 24.86 24.89 24.86 24.89 371 -0.10(-0.42%)
Oct 25, 2023 25.20 25.20 25.00 25.00 9,382 -0.19(-0.74%)
Oct 24, 2023 25.18 25.18 25.18 25.18 10 +0.12(+0.48%)
Oct 23, 2023 25.07 25.07 25.07 25.07 146 -0.27(-1.06%)
Oct 20, 2023 25.38 25.38 25.33 25.33 176 -0.28(-1.08%)
Oct 19, 2023 25.75 25.75 25.60 25.61 3,483 -0.21(-0.83%)
Oct 18, 2023 25.93 25.93 25.82 25.83 8,642 -0.25(-0.98%)
Oct 17, 2023 25.84 26.20 25.84 26.08 28,775 +0.16(+0.62%)
Oct 16, 2023 25.92 25.92 25.92 25.92 174 +0.23(+0.88%)
Oct 13, 2023 25.69 25.69 25.69 25.69 101 +0.08(+0.32%)
Oct 12, 2023 25.94 25.94 25.61 25.61 471 -0.32(-1.24%)
Oct 11, 2023 25.88 25.97 25.88 25.93 711 +0.02(+0.08%)
Oct 10, 2023 25.91 25.91 25.91 25.91 20 +0.17(+0.66%)
Oct 09, 2023 25.74 25.74 25.74 25.74 90 +0.43(+1.70%)
Oct 06, 2023 25.31 25.31 25.31 25.31 101 +0.17(+0.69%)
Oct 05, 2023 25.23 25.23 25.06 25.14 1,208 -0.09(-0.36%)
Oct 04, 2023 25.09 25.23 25.09 25.23 318 -0.09(-0.34%)
Oct 03, 2023 25.32 25.32 25.32 25.32 31 -0.28(-1.11%)
Oct 02, 2023 25.60 25.60 25.60 25.60 35 -0.28(-1.08%)
Sep 29, 2023 26.09 26.09 25.88 25.88 4,089 -0.16(-0.62%)
Sep 28, 2023 26.04 26.04 26.04 26.04 3 +0.23(+0.89%)
Sep 27, 2023 25.81 25.81 25.81 25.81 129 +0.24(+0.93%)
Sep 26, 2023 25.74 25.74 25.58 25.58 135 -0.26(-1.00%)
Sep 25, 2023 25.68 25.84 25.84 25.84 558 +0.23(+0.91%)
Sep 22, 2023 25.60 25.60 25.60 25.60 102 -0.04(-0.17%)
Sep 21, 2023 25.65 25.65 25.65 25.65 171 -0.34(-1.32%)
Sep 20, 2023 26.41 26.41 25.99 25.99 518 -0.19(-0.72%)
Sep 19, 2023 26.18 26.18 26.18 26.18 21 -0.06(-0.21%)
Sep 18, 2023 26.24 26.24 26.24 26.24 133 +0.02(+0.07%)
Sep 15, 2023 26.32 26.32 26.22 26.22 164 -0.33(-1.25%)
Sep 14, 2023 26.55 26.55 26.55 26.55 167 +0.35(+1.35%)
Sep 13, 2023 26.20 26.20 26.20 26.20 10 -0.19(-0.74%)
Sep 12, 2023 26.39 26.39 26.39 26.39 75 +0.09(+0.36%)
Sep 11, 2023 26.41 26.41 26.30 26.30 139 -0.08(-0.32%)
Sep 08, 2023 26.38 26.38 26.38 26.38 102 +0.18(+0.70%)
Sep 07, 2023 26.20 26.20 26.20 26.20 120 -0.10(-0.38%)
Sep 06, 2023 26.30 26.30 26.30 26.30 117 -0.10(-0.38%)
Sep 05, 2023 26.40 26.40 26.40 26.40 23 -0.28(-1.04%)
Sep 01, 2023 26.68 26.68 26.68 26.68 102 +0.22(+0.82%)
Aug 31, 2023 26.46 26.46 26.46 26.46 16 -0.01(-0.05%)
Aug 30, 2023 26.54 26.54 26.47 26.47 1,423 +0.05(+0.18%)
Aug 29, 2023 26.43 26.43 26.43 26.43 1 +0.28(+1.08%)
Aug 28, 2023 26.14 26.14 26.14 26.14 0 +0.17(+0.67%)
Aug 25, 2023 25.93 25.97 25.93 25.97 201 +0.11(+0.44%)
Aug 24, 2023 26.05 26.05 25.86 25.86 381 -0.18(-0.70%)
Aug 23, 2023 25.96 26.04 25.96 26.04 561 +0.02(+0.06%)
Aug 22, 2023 26.10 26.11 26.02 26.02 464 -0.13(-0.49%)
Aug 21, 2023 26.32 26.32 26.13 26.15 416 +0.02(+0.07%)
Aug 18, 2023 26.13 26.13 26.13 26.13 236 +0.11(+0.43%)
Aug 17, 2023 26.23 26.23 26.02 26.02 536 -0.13(-0.51%)
Aug 16, 2023 26.15 26.15 26.15 26.15 146 -0.18(-0.68%)
Aug 15, 2023 26.45 26.45 26.33 26.33 441 -0.40(-1.49%)
Aug 14, 2023 26.63 26.73 26.63 26.73 561 +0.05(+0.20%)
Aug 11, 2023 26.76 26.76 26.67 26.67 1,567 +0.07(+0.27%)
Aug 10, 2023 26.94 26.94 26.60 26.60 702 +0.03(+0.10%)
Aug 09, 2023 26.65 26.65 26.58 26.58 329 +0.05(+0.20%)
Aug 08, 2023 26.52 26.52 26.52 26.52 22 -0.03(-0.12%)
Aug 07, 2023 26.33 26.55 26.33 26.55 314 +0.27(+1.04%)
Aug 04, 2023 26.55 26.55 26.28 26.28 686 +0.06(+0.22%)
Aug 03, 2023 26.10 26.22 26.10 26.22 175 -0.06(-0.21%)
Aug 02, 2023 26.28 26.28 26.28 26.28 28 -0.16(-0.62%)
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.