Skip to main content

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

31.63 +0.19 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 31.19 31.44 31.19 31.44 729 +0.43(+1.38%)
Mar 26, 2024 31.14 31.14 31.01 31.01 233 -0.10(-0.33%)
Mar 25, 2024 31.01 31.11 31.01 31.11 372 +0.02(+0.07%)
Mar 22, 2024 31.07 31.09 31.07 31.09 316 -0.17(-0.53%)
Mar 21, 2024 31.23 31.36 31.18 31.26 654 +0.27(+0.87%)
Mar 20, 2024 30.70 30.99 30.70 30.99 891 +0.35(+1.14%)
Mar 19, 2024 30.37 30.64 30.37 30.64 170 +0.31(+1.01%)
Mar 18, 2024 30.35 30.43 30.33 30.33 1,218 -0.01(-0.02%)
Mar 15, 2024 30.37 30.37 30.34 30.34 238 +0.14(+0.46%)
Mar 14, 2024 30.20 30.20 30.20 30.20 75 -0.21(-0.68%)
Mar 13, 2024 30.43 30.48 30.40 30.40 695 +0.24(+0.80%)
Mar 12, 2024 30.12 30.16 30.12 30.16 202 +0.14(+0.45%)
Mar 11, 2024 29.96 30.03 29.91 30.03 685 +0.07(+0.23%)
Mar 08, 2024 30.09 30.09 29.96 29.96 723 -0.02(-0.08%)
Mar 07, 2024 29.96 29.98 29.92 29.98 1,054 +0.30(+1.00%)
Mar 06, 2024 29.64 29.69 29.64 29.69 458 +0.16(+0.54%)
Mar 05, 2024 29.44 29.53 29.44 29.53 202 -0.04(-0.14%)
Mar 04, 2024 29.81 29.83 29.57 29.57 587 -0.15(-0.50%)
Mar 01, 2024 29.65 29.72 29.65 29.72 459 +0.43(+1.48%)
Feb 29, 2024 29.28 29.32 29.28 29.29 1,619 +0.22(+0.76%)
Feb 28, 2024 29.11 29.11 29.07 29.07 675 -0.01(-0.05%)
Feb 27, 2024 29.08 29.08 29.08 29.08 143 +0.05(+0.17%)
Feb 26, 2024 29.03 29.03 29.03 29.03 20 +0.02(+0.09%)
Feb 23, 2024 29.01 29.01 29.01 29.01 100 +0.04(+0.13%)
Feb 22, 2024 28.80 28.97 28.80 28.97 15,725 +0.32(+1.13%)
Feb 21, 2024 28.45 28.64 28.45 28.64 1,075 +0.22(+0.77%)
Feb 20, 2024 28.42 28.42 28.42 28.42 64 -0.19(-0.66%)
Feb 16, 2024 28.74 28.84 28.61 28.61 1,140 -0.18(-0.62%)
Feb 15, 2024 28.79 28.79 28.79 28.79 35 +0.45(+1.60%)
Feb 14, 2024 28.27 28.37 28.27 28.34 234 +0.22(+0.78%)
Feb 13, 2024 28.27 28.27 28.01 28.12 461 -0.49(-1.73%)
Feb 12, 2024 28.65 28.65 28.61 28.61 310 +0.29(+1.04%)
Feb 09, 2024 28.37 28.39 28.25 28.32 1,658 -0.08(-0.29%)
Feb 08, 2024 28.40 28.40 28.40 28.40 234 +0.06(+0.22%)
Feb 07, 2024 28.38 28.38 28.21 28.34 2,865 +0.16(+0.58%)
Feb 06, 2024 28.18 28.18 28.18 28.18 95 +0.09(+0.31%)
Feb 05, 2024 28.09 28.09 28.09 28.09 170 -0.10(-0.36%)
Feb 02, 2024 28.39 28.39 28.19 28.19 661 -0.13(-0.46%)
Feb 01, 2024 28.28 28.32 28.28 28.32 290 +0.19(+0.66%)
Jan 31, 2024 28.41 28.45 28.11 28.13 1,989 -0.35(-1.23%)
Jan 30, 2024 28.49 28.49 28.49 28.49 29 +0.24(+0.86%)
Jan 29, 2024 28.29 28.29 28.24 28.24 294 -0.01(-0.04%)
Jan 26, 2024 28.09 28.25 28.09 28.25 426 +0.13(+0.47%)
Jan 25, 2024 28.12 28.12 28.12 28.12 201 +0.34(+1.23%)
Jan 24, 2024 27.83 27.83 27.78 27.78 284 -0.08(-0.29%)
Jan 23, 2024 27.86 27.86 27.86 27.86 194 -0.16(-0.56%)
Jan 22, 2024 28.01 28.01 28.01 28.01 46 +0.14(+0.49%)
Jan 19, 2024 27.68 27.88 27.59 27.88 2,337 +0.21(+0.75%)
Jan 18, 2024 27.62 27.67 27.48 27.67 455 +0.03(+0.11%)
Jan 17, 2024 27.64 27.64 27.64 27.64 80 -0.22(-0.79%)
Jan 16, 2024 27.80 27.92 27.80 27.86 2,493 -0.31(-1.10%)
Jan 12, 2024 28.17 28.17 28.17 28.17 335 -0.02(-0.08%)
Jan 11, 2024 28.08 28.19 28.00 28.19 556 +0.05(+0.18%)
Jan 10, 2024 28.14 28.14 28.14 28.14 11 -0.02(-0.07%)
Jan 09, 2024 28.20 28.20 28.16 28.16 394 -0.25(-0.86%)
Jan 08, 2024 28.08 28.41 28.08 28.41 678 +0.24(+0.86%)
Jan 05, 2024 28.23 28.23 28.08 28.16 366 +0.08(+0.30%)
Jan 04, 2024 28.15 28.15 28.08 28.08 497 -0.20(-0.71%)
Jan 03, 2024 28.19 28.43 28.19 28.28 409 -0.10(-0.35%)
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.