Indicators

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

30.19 -0.27 (-0.87%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	53.96	53.96	52.08	52.45	254,215	-1.85(-3.41%)
Nov 27, 2020	53.97	54.80	53.84	54.30	57,109	+0.09(+0.16%)
Nov 25, 2020	55.21	55.57	53.63	54.21	152,938	-1.33(-2.40%)
Nov 24, 2020	54.02	56.02	53.54	55.54	230,653	+2.45(+4.61%)
Nov 23, 2020	51.81	53.50	51.81	53.09	149,533	+1.79(+3.49%)
Nov 20, 2020	51.39	51.65	50.84	51.30	139,351	-0.60(-1.15%)
Nov 19, 2020	51.21	51.99	50.31	51.90	131,754	+0.28(+0.55%)
Nov 18, 2020	52.36	52.54	51.53	51.61	159,800	-0.26(-0.51%)
Nov 17, 2020	51.79	52.10	50.49	51.88	138,515	-0.53(-1.01%)
Nov 16, 2020	52.23	53.14	51.14	52.41	157,238	+1.82(+3.60%)
Nov 13, 2020	48.97	50.77	48.97	50.59	91,538	+2.24(+4.64%)
Nov 12, 2020	48.88	49.96	47.61	48.34	218,547	-1.31(-2.64%)
Nov 11, 2020	51.08	51.08	47.78	49.66	118,819	-1.39(-2.72%)
Nov 10, 2020	49.19	51.24	48.56	51.05	235,071	+2.81(+5.82%)
Nov 09, 2020	50.37	57.31	48.20	48.24	278,290	+2.78(+6.12%)
Nov 06, 2020	47.21	47.21	44.98	45.46	111,664	-1.55(-3.29%)
Nov 05, 2020	44.40	47.77	44.40	47.00	244,823	+3.01(+6.85%)
Nov 04, 2020	44.63	44.82	42.77	43.99	195,056	-1.61(-3.52%)
Nov 03, 2020	44.67	45.86	44.28	45.59	155,038	+1.93(+4.42%)

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.