Indicators

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

30.62 +0.02 (+0.08%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	39.07	39.83	38.62	38.62	357,081	-0.45(-1.15%)
Sep 27, 2019	38.47	39.38	38.47	39.07	204,122	+0.67(+1.73%)
Sep 26, 2019	38.72	38.90	38.10	38.41	156,930	-0.44(-1.13%)
Sep 25, 2019	37.10	39.01	37.10	38.85	160,130	+1.58(+4.23%)
Sep 24, 2019	37.97	38.12	36.77	37.27	323,429	-0.82(-2.16%)
Sep 23, 2019	37.61	38.43	37.43	38.10	143,512	+0.07(+0.18%)
Sep 20, 2019	38.05	38.59	37.81	38.03	458,407	-0.05(-0.13%)
Sep 19, 2019	38.99	39.22	37.97	38.08	300,134	-0.85(-2.19%)
Sep 18, 2019	40.29	40.29	38.01	38.93	403,347	-1.57(-3.87%)
Sep 17, 2019	41.04	41.19	39.81	40.49	414,988	-0.80(-1.94%)
Sep 16, 2019	42.00	42.66	41.03	41.30	316,112	-1.08(-2.54%)
Sep 13, 2019	42.06	42.89	41.45	42.37	395,270	+0.70(+1.69%)
Sep 12, 2019	41.00	42.24	39.98	41.67	648,101	+0.44(+1.07%)
Sep 11, 2019	39.10	41.57	38.31	41.23	346,388	+2.53(+6.52%)
Sep 10, 2019	36.25	38.77	35.86	38.70	325,292	+2.49(+6.87%)
Sep 09, 2019	33.88	36.24	33.49	36.22	256,026	+2.42(+7.15%)
Sep 06, 2019	34.32	34.39	33.52	33.80	231,809	-0.60(-1.74%)
Sep 05, 2019	33.01	34.76	32.71	34.40	302,300	+1.85(+5.68%)
Sep 04, 2019	32.40	32.67	32.15	32.55	191,323	+0.54(+1.68%)

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.