Skip to main content

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

29.93 +0.15 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 29.84 30.00 29.84 29.93 2,543 +0.15(+0.52%)
Jun 17, 2024 29.72 29.88 29.72 29.77 769 +0.19(+0.65%)
Jun 14, 2024 29.65 29.66 29.58 29.58 503 -0.32(-1.06%)
Jun 13, 2024 29.99 29.99 29.90 29.90 851 -0.12(-0.40%)
Jun 12, 2024 30.41 30.41 30.02 30.02 1,652 +0.03(+0.09%)
Jun 11, 2024 29.84 29.99 29.82 29.99 1,669 +0.01(+0.03%)
Jun 10, 2024 29.76 29.99 29.76 29.98 614 +0.09(+0.31%)
Jun 07, 2024 29.89 29.89 29.89 29.89 288 -0.10(-0.35%)
Jun 06, 2024 30.05 30.08 29.99 29.99 715 +0.02(+0.07%)
Jun 05, 2024 30.11 30.11 29.97 29.97 269 +0.09(+0.30%)
Jun 04, 2024 30.16 30.16 29.88 29.88 2,081 -0.31(-1.02%)
Jun 03, 2024 30.56 30.57 30.19 30.19 550 -0.38(-1.23%)
May 31, 2024 30.56 30.56 30.56 30.56 181 +0.29(+0.95%)
May 30, 2024 30.06 30.27 30.06 30.27 1,029 +0.29(+0.97%)
May 29, 2024 29.98 29.98 29.98 29.98 284 -0.16(-0.54%)
May 28, 2024 30.31 30.38 30.15 30.15 1,142 -0.02(-0.06%)
May 24, 2024 30.16 30.16 30.16 30.16 215 +0.18(+0.61%)
May 23, 2024 29.98 29.98 29.98 29.98 331 -0.15(-0.51%)
May 22, 2024 30.14 30.14 30.14 30.14 64 -0.27(-0.87%)
May 21, 2024 30.40 30.40 30.40 30.40 94 -0.08(-0.25%)
May 20, 2024 30.48 30.48 30.48 30.48 182 -0.08(-0.27%)
May 17, 2024 30.42 30.56 30.42 30.56 166 +0.02(+0.08%)
May 16, 2024 30.60 30.60 30.54 30.54 540 -0.17(-0.56%)
May 15, 2024 30.67 30.71 30.56 30.71 767 +0.24(+0.80%)
May 14, 2024 30.47 30.47 30.47 30.47 184 +0.15(+0.49%)
May 13, 2024 30.32 30.32 30.32 30.32 93 -0.01(-0.04%)
May 10, 2024 30.33 30.33 30.33 30.33 115 +0.04(+0.13%)
May 09, 2024 30.28 30.29 30.28 30.29 251 +0.32(+1.06%)
May 08, 2024 29.88 29.97 29.88 29.97 499 +0.00(+0.00%)
May 07, 2024 29.97 29.97 29.97 29.97 48 +0.02(+0.06%)
May 06, 2024 29.96 29.96 29.96 29.96 176 +0.21(+0.72%)
May 03, 2024 29.74 29.74 29.74 29.74 197 +0.17(+0.59%)
May 02, 2024 29.43 29.77 29.43 29.57 1,406 +0.16(+0.53%)
May 01, 2024 29.41 29.41 29.41 29.41 218 -0.35(-1.18%)
Apr 30, 2024 30.26 30.26 29.76 29.76 787 -0.62(-2.05%)
Apr 29, 2024 30.40 30.40 30.38 30.38 301 +0.27(+0.91%)
Apr 26, 2024 30.08 30.11 30.08 30.11 243 +0.08(+0.28%)
Apr 25, 2024 30.03 30.03 30.03 30.03 93 -0.10(-0.34%)
Apr 24, 2024 30.14 30.16 30.11 30.13 924 -0.06(-0.19%)
Apr 23, 2024 30.25 30.25 30.19 30.19 1,458 +0.23(+0.76%)
Apr 22, 2024 29.97 30.18 29.83 29.96 1,469 +0.15(+0.49%)
Apr 19, 2024 29.79 29.95 29.79 29.82 2,992 +0.14(+0.48%)
Apr 18, 2024 30.00 30.00 29.67 29.67 1,096 -0.21(-0.70%)
Apr 17, 2024 29.85 30.04 29.85 29.88 1,998 +0.05(+0.17%)
Apr 16, 2024 29.83 29.84 29.71 29.84 637 -0.27(-0.88%)
Apr 15, 2024 30.69 30.69 30.10 30.10 900 -0.23(-0.77%)
Apr 12, 2024 30.33 30.33 30.33 30.33 229 -0.54(-1.76%)
Apr 11, 2024 30.96 30.96 30.88 30.88 683 -0.01(-0.04%)
Apr 10, 2024 30.97 30.98 30.85 30.89 2,174 -0.38(-1.21%)
Apr 09, 2024 31.27 31.30 31.27 31.27 502 +0.00(+0.01%)
Apr 08, 2024 31.18 31.38 31.18 31.26 1,125 -0.03(-0.09%)
Apr 05, 2024 31.09 31.49 31.09 31.29 941 +0.16(+0.51%)
Apr 04, 2024 31.60 31.60 31.13 31.13 448 -0.30(-0.95%)
Apr 03, 2024 31.41 31.52 31.33 31.43 2,255 +0.22(+0.69%)
Apr 02, 2024 31.29 31.29 31.21 31.21 499 -0.25(-0.79%)
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.