Skip to main content

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

30.29 +0.36 (+1.20%)
Streaming Delayed Price Updated: 3:13 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 29.90 30.07 29.90 29.93 2,981 +0.14(+0.48%)
Apr 18, 2024 30.12 30.12 29.79 29.79 1,092 -0.21(-0.70%)
Apr 17, 2024 29.96 30.16 29.96 30.00 1,991 +0.05(+0.17%)
Apr 16, 2024 29.94 29.95 29.82 29.95 635 -0.27(-0.88%)
Apr 15, 2024 30.81 30.81 30.22 30.22 897 -0.23(-0.77%)
Apr 12, 2024 30.45 30.45 30.45 30.45 229 -0.55(-1.76%)
Apr 11, 2024 31.08 31.08 31.00 31.00 681 -0.01(-0.04%)
Apr 10, 2024 31.09 31.10 30.97 31.01 2,166 -0.38(-1.21%)
Apr 09, 2024 31.39 31.42 31.39 31.39 501 +0.00(+0.01%)
Apr 08, 2024 31.30 31.50 31.30 31.38 1,121 -0.03(-0.09%)
Apr 05, 2024 31.21 31.61 31.21 31.41 938 +0.16(+0.51%)
Apr 04, 2024 31.72 31.72 31.25 31.25 447 -0.30(-0.95%)
Apr 03, 2024 31.53 31.64 31.45 31.55 2,247 +0.22(+0.69%)
Apr 02, 2024 31.41 31.41 31.33 31.33 497 -0.25(-0.79%)
Apr 01, 2024 31.53 31.66 31.53 31.58 664 +0.01(+0.04%)
Mar 28, 2024 31.38 31.57 31.38 31.57 349 +0.19(+0.59%)
Mar 27, 2024 31.13 31.38 31.13 31.38 730 +0.43(+1.38%)
Mar 26, 2024 31.08 31.08 30.95 30.95 233 -0.10(-0.33%)
Mar 25, 2024 30.95 31.06 30.95 31.06 372 +0.02(+0.07%)
Mar 22, 2024 31.02 31.03 31.02 31.03 316 -0.17(-0.53%)
Mar 21, 2024 31.17 31.30 31.13 31.20 655 +0.27(+0.87%)
Mar 20, 2024 30.64 30.93 30.64 30.93 892 +0.35(+1.14%)
Mar 19, 2024 30.31 30.58 30.31 30.58 170 +0.31(+1.01%)
Mar 18, 2024 30.29 30.37 30.27 30.28 1,220 -0.01(-0.02%)
Mar 15, 2024 30.32 30.32 30.28 30.28 238 +0.14(+0.46%)
Mar 14, 2024 30.14 30.14 30.14 30.14 75 -0.21(-0.68%)
Mar 13, 2024 30.37 30.42 30.35 30.35 696 +0.24(+0.80%)
Mar 12, 2024 30.07 30.11 30.07 30.11 202 +0.14(+0.45%)
Mar 11, 2024 29.91 29.97 29.85 29.97 686 +0.07(+0.23%)
Mar 08, 2024 30.03 30.03 29.91 29.91 724 -0.02(-0.08%)
Mar 07, 2024 29.91 29.93 29.87 29.93 1,055 +0.30(+1.00%)
Mar 06, 2024 29.59 29.63 29.59 29.63 458 +0.16(+0.54%)
Mar 05, 2024 29.39 29.48 29.39 29.48 202 -0.04(-0.14%)
Mar 04, 2024 29.75 29.77 29.52 29.52 588 -0.15(-0.50%)
Mar 01, 2024 29.59 29.67 29.59 29.67 460 +0.43(+1.48%)
Feb 29, 2024 29.22 29.26 29.22 29.23 1,622 +0.22(+0.76%)
Feb 28, 2024 29.05 29.05 29.01 29.01 676 -0.01(-0.05%)
Feb 27, 2024 29.03 29.03 29.03 29.03 143 +0.05(+0.17%)
Feb 26, 2024 28.98 28.98 28.98 28.98 20 +0.02(+0.09%)
Feb 23, 2024 28.95 28.95 28.95 28.95 100 +0.04(+0.13%)
Feb 22, 2024 28.75 28.92 28.75 28.92 15,753 +0.32(+1.13%)
Feb 21, 2024 28.40 28.59 28.40 28.59 1,077 +0.22(+0.77%)
Feb 20, 2024 28.37 28.37 28.37 28.37 64 -0.19(-0.66%)
Feb 16, 2024 28.69 28.79 28.56 28.56 1,142 -0.18(-0.62%)
Feb 15, 2024 28.74 28.74 28.74 28.74 35 +0.45(+1.60%)
Feb 14, 2024 28.22 28.32 28.22 28.29 234 +0.22(+0.78%)
Feb 13, 2024 28.22 28.22 27.96 28.07 462 -0.49(-1.73%)
Feb 12, 2024 28.60 28.60 28.56 28.56 311 +0.29(+1.04%)
Feb 09, 2024 28.32 28.34 28.20 28.27 1,662 -0.08(-0.29%)
Feb 08, 2024 28.35 28.35 28.35 28.35 234 +0.06(+0.22%)
Feb 07, 2024 28.33 28.33 28.16 28.29 2,870 +0.16(+0.58%)
Feb 06, 2024 28.13 28.13 28.13 28.13 95 +0.09(+0.31%)
Feb 05, 2024 28.04 28.04 28.04 28.04 170 -0.10(-0.36%)
Feb 02, 2024 28.34 28.34 28.14 28.14 662 -0.13(-0.46%)
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.