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 (%)
May 28, 2021	67.70	67.70	66.42	67.27	102,382	+0.00(+0.00%)
May 27, 2021	67.78	68.03	67.07	67.27	131,425	+0.59(+0.88%)
May 26, 2021	65.61	67.39	65.61	66.68	166,239	+1.21(+1.84%)
May 25, 2021	66.94	68.15	65.47	65.48	137,982	-1.25(-1.88%)
May 24, 2021	67.31	67.46	66.58	66.73	95,605	-0.42(-0.63%)
May 21, 2021	66.72	67.27	66.40	67.15	135,998	+1.40(+2.13%)
May 20, 2021	66.25	66.25	65.44	65.75	120,767	-0.36(-0.55%)
May 19, 2021	65.76	66.27	64.47	66.11	93,965	-0.49(-0.74%)
May 18, 2021	68.53	68.53	66.54	66.60	83,349	-2.01(-2.93%)
May 17, 2021	68.49	68.91	67.88	68.61	77,799	-0.38(-0.55%)
May 14, 2021	68.54	69.30	68.18	69.00	76,970	+0.85(+1.25%)
May 13, 2021	65.82	68.47	65.82	68.14	134,090	+2.77(+4.24%)
May 12, 2021	67.88	68.52	65.01	65.37	128,327	-2.81(-4.13%)
May 11, 2021	69.44	69.44	67.67	68.18	146,127	-1.01(-1.46%)
May 10, 2021	69.68	70.20	69.05	69.19	195,131	-0.01(-0.01%)
May 07, 2021	67.20	69.29	67.20	69.20	152,195	+1.63(+2.41%)
May 06, 2021	67.20	67.85	66.01	67.58	131,961	+0.86(+1.29%)
May 05, 2021	67.34	67.96	65.50	66.71	128,916	-0.06(-0.09%)
May 04, 2021	65.68	66.96	65.05	66.77	89,782	+0.67(+1.01%)

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.