Global X U.S. Cash Flow Kings 100 ETF (FLOW)

39.23
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 8:46 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X U.S. Cash Flow Kings 100 ETF (FLOW)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0039.4239.0239.231,34739.23
5/28/202638.6738.7438.6738.7434138.74
5/27/202638.5238.5238.3438.3560238.35
5/26/202638.1638.1938.1638.1951538.19
5/22/202638.0938.0938.0938.0964738.09
5/21/202637.2137.2437.2137.2458337.24
5/20/202636.5737.1236.5737.1245137.12
5/19/202636.9036.9036.6336.631,62536.63
5/18/202636.6436.9236.6436.922,72936.92
5/15/202636.5136.5136.4936.4916336.49
5/14/202636.6436.7536.4936.531,00336.53
5/13/202636.3836.6036.3836.4828036.48
5/12/202636.5936.5936.4436.561,64136.56
5/11/202637.2937.2937.0237.041,52937.04
5/08/202636.9437.3536.9437.3549537.35
5/07/202637.1537.2837.1537.1680637.16
5/06/202637.1837.2037.0737.151,00937.15
5/05/202636.8937.3336.8937.3173837.31
5/04/202637.3037.3036.9337.041,63836.98
5/01/202637.2537.3037.2237.3031137.24
4/30/202636.8537.2136.8537.2137637.15
4/29/202636.5336.7336.5336.7360036.68
4/28/202636.5736.6936.5736.6750236.61
4/27/202636.6836.6836.6036.6536536.59
4/24/202636.6236.6236.5136.611,31836.55
4/23/202636.6736.7336.5236.7335136.67
4/22/202637.1237.1437.0737.141,75137.08
4/21/202637.6237.6237.1637.181,21937.12
4/20/202636.9437.1336.9437.1356137.07
4/17/202636.6536.9736.6536.801,09636.74
4/16/202635.1636.5635.0836.457,44736.39
4/15/202636.2336.2336.1536.1532536.10
4/14/202635.9435.9435.8635.8680935.80
4/13/202635.4535.9135.3735.913,83035.85
4/10/202635.6035.6035.2435.321,34135.27
4/09/202635.6635.7435.5335.743,23035.68
4/08/202634.9535.9234.9535.9271535.86
4/07/202635.7335.7335.7035.7145135.65
4/06/202635.7735.9035.7735.901,84335.84
4/02/202635.4235.8135.4235.8187935.69
4/01/202635.6335.6335.4935.6060335.48
3/31/202635.2435.6235.2435.621,22735.50
3/30/202635.5735.5735.2235.2464535.12
3/27/202635.5335.5335.1235.262,29435.14
3/26/202635.9535.9535.6235.711,07835.59
3/25/202635.4435.5235.4435.5246935.40
3/24/202635.4535.4535.2535.283,57535.16
3/23/202635.1835.4135.1835.2361835.12
3/20/202635.0135.0334.7034.8285334.71
3/19/202635.2035.2335.0135.2347835.12
3/18/202635.3435.3635.1135.133,03435.01
3/17/202635.6935.7535.4535.5116,48435.39
3/16/202635.2135.2435.1235.141,56935.02
3/13/202635.0035.0034.9434.991,03334.87
3/12/202635.4235.4635.0635.069,48734.94
3/11/202635.4935.5335.2335.421,68235.30
3/10/202635.5035.8235.4435.5013,26335.38
3/09/202635.3435.9735.1935.972,94135.85
3/06/202636.0236.0236.0236.0221235.90
3/05/202636.4436.4436.0536.251,17736.13
3/04/202636.2436.3336.2336.2987836.17
3/03/202636.1736.1836.1036.1195235.92
3/02/202636.7536.7536.1936.312,64536.12