Skip to main content

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

31.31 -0.02 (-0.08%)
Streaming Delayed Price Updated: 9:34 AM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 30.98 31.33 30.98 31.33 294 +0.73(+2.39%)
Jul 15, 2024 30.60 30.60 30.60 30.60 167 +0.06(+0.20%)
Jul 12, 2024 30.65 30.65 30.54 30.54 244 +0.26(+0.85%)
Jul 11, 2024 29.98 30.28 29.98 30.28 1,438 +0.62(+2.08%)
Jul 10, 2024 29.45 29.67 29.45 29.67 999 +0.21(+0.71%)
Jul 09, 2024 29.46 29.46 29.46 29.46 114 -0.11(-0.38%)
Jul 08, 2024 29.60 29.64 29.51 29.57 1,747 +0.10(+0.33%)
Jul 05, 2024 29.54 29.54 29.47 29.47 755 -0.27(-0.92%)
Jul 03, 2024 29.84 29.84 29.75 29.75 391 -0.03(-0.09%)
Jul 02, 2024 29.79 29.85 29.77 29.77 732 -0.04(-0.12%)
Jul 01, 2024 29.81 29.81 29.81 29.81 120 -0.19(-0.64%)
Jun 28, 2024 30.10 30.10 30.00 30.00 792 +0.07(+0.25%)
Jun 27, 2024 29.92 29.92 29.92 29.92 293 -0.10(-0.34%)
Jun 26, 2024 30.05 30.05 29.88 30.03 1,645 -0.11(-0.37%)
Jun 25, 2024 30.14 30.14 30.14 30.14 164 -0.24(-0.78%)
Jun 24, 2024 30.37 30.37 30.37 30.37 114 +0.32(+1.08%)
Jun 21, 2024 29.98 30.14 29.98 30.05 1,032 -0.08(-0.27%)
Jun 20, 2024 30.04 30.18 30.04 30.13 1,470 +0.20(+0.68%)
Jun 18, 2024 29.84 30.00 29.84 29.93 2,543 +0.15(+0.52%)
Jun 17, 2024 29.72 29.88 29.72 29.77 769 +0.19(+0.65%)
Jun 14, 2024 29.65 29.66 29.58 29.58 503 -0.32(-1.06%)
Jun 13, 2024 29.99 29.99 29.90 29.90 851 -0.12(-0.40%)
Jun 12, 2024 30.41 30.41 30.02 30.02 1,652 +0.03(+0.09%)
Jun 11, 2024 29.84 29.99 29.82 29.99 1,669 +0.01(+0.03%)
Jun 10, 2024 29.76 29.99 29.76 29.98 614 +0.09(+0.31%)
Jun 07, 2024 29.89 29.89 29.89 29.89 288 -0.10(-0.35%)
Jun 06, 2024 30.05 30.08 29.99 29.99 715 +0.02(+0.07%)
Jun 05, 2024 30.11 30.11 29.97 29.97 269 +0.09(+0.30%)
Jun 04, 2024 30.16 30.16 29.88 29.88 2,081 -0.31(-1.02%)
Jun 03, 2024 30.56 30.57 30.19 30.19 550 -0.38(-1.23%)
May 31, 2024 30.56 30.56 30.56 30.56 181 +0.29(+0.95%)
May 30, 2024 30.06 30.27 30.06 30.27 1,029 +0.29(+0.97%)
May 29, 2024 29.98 29.98 29.98 29.98 284 -0.16(-0.54%)
May 28, 2024 30.31 30.38 30.15 30.15 1,142 -0.02(-0.06%)
May 24, 2024 30.16 30.16 30.16 30.16 215 +0.18(+0.61%)
May 23, 2024 29.98 29.98 29.98 29.98 331 -0.15(-0.51%)
May 22, 2024 30.14 30.14 30.14 30.14 64 -0.27(-0.87%)
May 21, 2024 30.40 30.40 30.40 30.40 94 -0.08(-0.25%)
May 20, 2024 30.48 30.48 30.48 30.48 182 -0.08(-0.27%)
May 17, 2024 30.42 30.56 30.42 30.56 166 +0.02(+0.08%)
May 16, 2024 30.60 30.60 30.54 30.54 540 -0.17(-0.56%)
May 15, 2024 30.67 30.71 30.56 30.71 767 +0.24(+0.80%)
May 14, 2024 30.47 30.47 30.47 30.47 184 +0.15(+0.49%)
May 13, 2024 30.32 30.32 30.32 30.32 93 -0.01(-0.04%)
May 10, 2024 30.33 30.33 30.33 30.33 115 +0.04(+0.13%)
May 09, 2024 30.28 30.29 30.28 30.29 251 +0.32(+1.06%)
May 08, 2024 29.88 29.97 29.88 29.97 499 +0.00(+0.00%)
May 07, 2024 29.97 29.97 29.97 29.97 48 +0.02(+0.06%)
May 06, 2024 29.96 29.96 29.96 29.96 176 +0.21(+0.72%)
May 03, 2024 29.74 29.74 29.74 29.74 197 +0.17(+0.59%)
May 02, 2024 29.43 29.77 29.43 29.57 1,406 +0.16(+0.53%)
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.