Indicators

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

30.22 +0.18 (+0.61%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	46.65	46.93	46.08	46.40	117,283	-0.58(-1.23%)
Nov 27, 2019	47.40	47.59	46.49	46.97	241,514	-0.14(-0.29%)
Nov 26, 2019	47.06	47.43	46.79	47.11	274,223	-0.17(-0.35%)
Nov 25, 2019	47.53	47.65	46.26	47.28	299,439	-0.02(-0.04%)
Nov 22, 2019	45.89	47.44	45.28	47.30	488,648	+1.62(+3.54%)
Nov 21, 2019	45.52	45.90	45.16	45.68	178,758	+0.45(+1.00%)
Nov 20, 2019	44.95	45.52	44.54	45.23	314,349	-0.01(-0.02%)
Nov 19, 2019	45.42	46.10	44.98	45.24	803,929	+0.18(+0.39%)
Nov 18, 2019	44.80	45.20	44.20	45.06	468,250	+0.05(+0.11%)
Nov 15, 2019	44.57	45.19	44.50	45.02	217,301	+0.86(+1.95%)
Nov 14, 2019	43.94	44.64	43.15	44.15	152,798	+0.21(+0.47%)
Nov 13, 2019	44.53	44.60	43.63	43.95	317,574	-0.85(-1.90%)
Nov 12, 2019	44.48	45.06	44.48	44.80	382,667	+0.07(+0.15%)
Nov 11, 2019	44.60	45.04	44.40	44.73	151,468	-0.32(-0.72%)
Nov 08, 2019	44.89	45.27	44.64	45.06	246,316	+0.20(+0.44%)
Nov 07, 2019	45.41	45.55	44.66	44.86	180,086	+0.03(+0.07%)
Nov 06, 2019	44.83	45.03	44.04	44.83	155,724	-0.24(-0.54%)
Nov 05, 2019	45.26	45.84	44.92	45.07	420,586	+0.08(+0.17%)
Nov 04, 2019	45.13	45.15	44.26	45.00	478,226	+0.86(+1.95%)

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.