Indicators

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

30.04 -0.15 (-0.51%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	39.59	41.00	39.41	40.97	432,049	+1.50(+3.79%)
Jun 27, 2019	38.23	39.53	38.23	39.48	240,192	+1.13(+2.94%)
Jun 26, 2019	38.53	39.12	38.23	38.35	137,151	+0.01(+0.03%)
Jun 25, 2019	38.20	38.69	37.95	38.34	159,334	+0.15(+0.38%)
Jun 24, 2019	39.05	39.19	38.18	38.19	215,491	-0.61(-1.56%)
Jun 21, 2019	38.85	39.26	38.55	38.80	301,893	-0.30(-0.78%)
Jun 20, 2019	38.78	39.11	38.35	39.10	130,378	+0.90(+2.36%)
Jun 19, 2019	38.13	38.38	37.84	38.20	146,640	+0.13(+0.33%)
Jun 18, 2019	37.86	38.62	37.49	38.08	164,937	+0.62(+1.65%)
Jun 17, 2019	37.41	37.70	37.00	37.46	181,171	-0.05(-0.13%)
Jun 14, 2019	38.37	38.52	37.47	37.51	189,206	-1.03(-2.67%)
Jun 13, 2019	37.76	38.54	37.49	38.54	414,958	+1.13(+3.01%)
Jun 12, 2019	37.20	37.51	37.04	37.41	125,808	+0.15(+0.39%)
Jun 11, 2019	37.66	37.87	37.10	37.26	180,869	+0.24(+0.66%)
Jun 10, 2019	37.44	37.89	37.00	37.02	132,035	-0.15(-0.39%)
Jun 07, 2019	36.73	37.30	36.36	37.17	119,837	+0.64(+1.74%)
Jun 06, 2019	36.43	36.74	35.81	36.53	152,251	-0.09(-0.24%)
Jun 05, 2019	37.30	37.62	36.23	36.62	165,272	-0.55(-1.47%)
Jun 04, 2019	36.18	37.20	36.10	37.17	272,549	+1.48(+4.14%)

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.