Skip to main content

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

26.84 +0.07 (+0.25%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 27.00 27.00 26.84 26.84 301 +0.07(+0.25%)
Nov 28, 2023 26.78 26.78 26.78 26.78 90 -0.04(-0.14%)
Nov 27, 2023 26.81 26.81 26.81 26.81 121 -0.05(-0.19%)
Nov 24, 2023 27.18 27.18 26.87 26.87 1,036 +0.09(+0.34%)
Nov 22, 2023 26.78 26.78 26.78 26.78 100 +0.12(+0.46%)
Nov 21, 2023 26.68 26.68 26.65 26.65 312 -0.08(-0.30%)
Nov 20, 2023 26.73 26.73 26.73 26.73 17 +0.05(+0.18%)
Nov 17, 2023 26.68 26.68 26.68 26.68 100 +0.33(+1.26%)
Nov 16, 2023 26.35 26.35 26.35 26.35 27 -0.32(-1.19%)
Nov 15, 2023 26.67 26.67 26.67 26.67 34 +0.13(+0.51%)
Nov 14, 2023 26.53 26.53 26.53 26.53 11 +0.58(+2.25%)
Nov 13, 2023 25.95 25.95 25.95 25.95 24 -0.01(-0.03%)
Nov 10, 2023 25.69 25.96 25.69 25.96 2,001 +0.31(+1.21%)
Nov 09, 2023 25.84 25.89 25.65 25.65 635 -0.24(-0.92%)
Nov 08, 2023 25.97 25.97 25.89 25.89 653 -0.14(-0.55%)
Nov 07, 2023 26.08 26.08 26.02 26.03 769 -0.17(-0.66%)
Nov 06, 2023 26.15 26.20 26.13 26.20 811 -0.19(-0.73%)
Nov 03, 2023 26.39 26.39 26.39 26.39 100 +0.33(+1.28%)
Nov 02, 2023 25.71 26.06 25.71 26.06 442 +0.50(+1.95%)
Nov 01, 2023 25.59 25.59 25.56 25.56 2,817 +0.21(+0.82%)
Oct 31, 2023 25.33 25.38 25.33 25.35 672 +0.21(+0.82%)
Oct 30, 2023 25.20 25.20 25.14 25.14 248 +0.18(+0.72%)
Oct 27, 2023 24.96 24.98 24.96 24.96 409 -0.36(-1.42%)
Oct 26, 2023 25.29 25.32 25.29 25.32 365 -0.11(-0.42%)
Oct 25, 2023 25.63 25.63 25.43 25.43 9,223 -0.19(-0.74%)
Oct 24, 2023 25.62 25.62 25.62 25.62 10 +0.12(+0.48%)
Oct 23, 2023 25.50 25.50 25.50 25.50 144 -0.27(-1.06%)
Oct 20, 2023 25.82 25.82 25.77 25.77 173 -0.28(-1.08%)
Oct 19, 2023 26.19 26.19 26.04 26.05 3,424 -0.22(-0.83%)
Oct 18, 2023 26.38 26.38 26.26 26.27 8,496 -0.26(-0.98%)
Oct 17, 2023 26.29 26.65 26.29 26.53 28,287 +0.16(+0.62%)
Oct 16, 2023 26.37 26.37 26.37 26.37 171 +0.23(+0.88%)
Oct 13, 2023 26.14 26.14 26.14 26.14 100 +0.08(+0.32%)
Oct 12, 2023 26.39 26.39 26.05 26.05 463 -0.33(-1.24%)
Oct 11, 2023 26.33 26.42 26.33 26.38 699 +0.02(+0.08%)
Oct 10, 2023 26.36 26.36 26.36 26.36 20 +0.17(+0.66%)
Oct 09, 2023 26.19 26.19 26.19 26.19 89 +0.44(+1.70%)
Oct 06, 2023 25.75 25.75 25.75 25.75 100 +0.18(+0.69%)
Oct 05, 2023 25.67 25.67 25.49 25.57 1,187 -0.09(-0.36%)
Oct 04, 2023 25.52 25.67 25.52 25.67 313 -0.09(-0.34%)
Oct 03, 2023 25.75 25.75 25.75 25.75 31 -0.29(-1.11%)
Oct 02, 2023 26.04 26.04 26.04 26.04 35 -0.28(-1.08%)
Sep 29, 2023 26.54 26.54 26.33 26.33 4,020 -0.16(-0.62%)
Sep 28, 2023 26.49 26.49 26.49 26.49 3 +0.23(+0.89%)
Sep 27, 2023 26.26 26.26 26.26 26.26 127 +0.24(+0.93%)
Sep 26, 2023 26.19 26.19 26.02 26.02 133 -0.26(-1.00%)
Sep 25, 2023 26.13 26.28 26.28 26.28 548 +0.24(+0.91%)
Sep 22, 2023 26.04 26.04 26.04 26.04 100 -0.05(-0.17%)
Sep 21, 2023 26.09 26.09 26.09 26.09 168 -0.35(-1.32%)
Sep 20, 2023 26.86 26.86 26.44 26.44 509 -0.19(-0.72%)
Sep 19, 2023 26.63 26.63 26.63 26.63 21 -0.06(-0.21%)
Sep 18, 2023 26.69 26.69 26.69 26.69 131 +0.02(+0.07%)
Sep 15, 2023 26.78 26.78 26.67 26.67 161 -0.34(-1.25%)
Sep 14, 2023 27.01 27.01 27.01 27.01 164 +0.36(+1.35%)
Sep 13, 2023 26.65 26.65 26.65 26.65 10 -0.20(-0.74%)
Sep 12, 2023 26.85 26.85 26.85 26.85 74 +0.10(+0.36%)
Sep 11, 2023 26.86 26.86 26.75 26.75 137 -0.09(-0.32%)
Sep 08, 2023 26.84 26.84 26.84 26.84 100 +0.19(+0.70%)
Sep 07, 2023 26.65 26.65 26.65 26.65 118 -0.10(-0.38%)
Sep 06, 2023 26.75 26.75 26.75 26.75 115 -0.10(-0.39%)
Sep 05, 2023 26.85 26.85 26.85 26.85 23 -0.28(-1.04%)
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.