Skip to main content

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

29.34 +0.22 (+0.76%)
Official Closing Price Updated: 4:10 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 29.33 29.37 29.33 29.34 1,617 +0.22(+0.76%)
Feb 28, 2024 29.16 29.16 29.12 29.12 674 -0.01(-0.05%)
Feb 27, 2024 29.13 29.13 29.13 29.13 143 +0.05(+0.17%)
Feb 26, 2024 29.08 29.08 29.08 29.08 20 +0.02(+0.09%)
Feb 23, 2024 29.06 29.06 29.06 29.06 100 +0.04(+0.13%)
Feb 22, 2024 28.85 29.02 28.85 29.02 15,697 +0.32(+1.13%)
Feb 21, 2024 28.50 28.70 28.50 28.70 1,074 +0.22(+0.77%)
Feb 20, 2024 28.48 28.48 28.48 28.48 64 -0.19(-0.66%)
Feb 16, 2024 28.79 28.89 28.66 28.66 1,138 -0.18(-0.62%)
Feb 15, 2024 28.84 28.84 28.84 28.84 35 +0.45(+1.60%)
Feb 14, 2024 28.32 28.42 28.32 28.39 234 +0.22(+0.78%)
Feb 13, 2024 28.32 28.32 28.06 28.17 461 -0.50(-1.73%)
Feb 12, 2024 28.70 28.70 28.66 28.66 310 +0.29(+1.04%)
Feb 09, 2024 28.42 28.44 28.30 28.37 1,656 -0.08(-0.29%)
Feb 08, 2024 28.45 28.45 28.45 28.45 234 +0.06(+0.22%)
Feb 07, 2024 28.43 28.43 28.26 28.39 2,860 +0.16(+0.58%)
Feb 06, 2024 28.23 28.23 28.23 28.23 95 +0.09(+0.31%)
Feb 05, 2024 28.14 28.14 28.14 28.14 170 -0.10(-0.36%)
Feb 02, 2024 28.45 28.45 28.24 28.24 660 -0.13(-0.46%)
Feb 01, 2024 28.33 28.37 28.33 28.37 289 +0.19(+0.66%)
Jan 31, 2024 28.47 28.50 28.16 28.19 1,985 -0.35(-1.23%)
Jan 30, 2024 28.54 28.54 28.54 28.54 29 +0.24(+0.86%)
Jan 29, 2024 28.34 28.34 28.29 28.29 293 -0.01(-0.04%)
Jan 26, 2024 28.14 28.30 28.14 28.30 425 +0.13(+0.47%)
Jan 25, 2024 28.17 28.17 28.17 28.17 201 +0.34(+1.23%)
Jan 24, 2024 27.88 27.88 27.83 27.83 283 -0.08(-0.29%)
Jan 23, 2024 27.91 27.91 27.91 27.91 194 -0.16(-0.56%)
Jan 22, 2024 28.07 28.07 28.07 28.07 46 +0.14(+0.49%)
Jan 19, 2024 27.73 27.93 27.64 27.93 2,333 +0.21(+0.75%)
Jan 18, 2024 27.67 27.72 27.53 27.72 454 +0.03(+0.11%)
Jan 17, 2024 27.69 27.69 27.69 27.69 80 -0.22(-0.79%)
Jan 16, 2024 27.85 27.97 27.85 27.91 2,488 -0.31(-1.10%)
Jan 12, 2024 28.22 28.22 28.22 28.22 334 -0.02(-0.08%)
Jan 11, 2024 28.13 28.24 28.05 28.24 555 +0.05(+0.18%)
Jan 10, 2024 28.19 28.19 28.19 28.19 11 -0.02(-0.07%)
Jan 09, 2024 28.25 28.25 28.21 28.21 393 -0.25(-0.86%)
Jan 08, 2024 28.13 28.46 28.13 28.46 677 +0.24(+0.86%)
Jan 05, 2024 28.28 28.28 28.13 28.21 365 +0.08(+0.30%)
Jan 04, 2024 28.20 28.20 28.13 28.13 496 -0.20(-0.71%)
Jan 03, 2024 28.24 28.49 28.24 28.33 408 -0.10(-0.35%)
Jan 02, 2024 28.35 28.43 28.33 28.43 400 +0.12(+0.42%)
Dec 29, 2023 28.22 28.32 28.22 28.31 1,440 -0.07(-0.24%)
Dec 28, 2023 28.55 28.55 28.38 28.38 1,878 -0.12(-0.42%)
Dec 27, 2023 28.49 28.50 28.49 28.50 252 -0.05(-0.19%)
Dec 26, 2023 28.52 28.58 28.52 28.56 988 +0.15(+0.54%)
Dec 22, 2023 28.52 28.52 28.29 28.40 364 +0.10(+0.34%)
Dec 21, 2023 28.28 28.31 28.28 28.31 210 +0.27(+0.95%)
Dec 20, 2023 28.45 28.45 28.04 28.04 1,062 -0.38(-1.34%)
Dec 19, 2023 28.42 28.42 28.42 28.42 183 +0.32(+1.14%)
Dec 18, 2023 28.14 28.14 28.10 28.10 459 +0.08(+0.30%)
Dec 15, 2023 28.02 28.02 28.02 28.02 100 -0.15(-0.54%)
Dec 14, 2023 28.05 28.17 28.04 28.17 468 +0.63(+2.27%)
Dec 13, 2023 26.99 27.54 26.99 27.54 1,819 +0.41(+1.53%)
Dec 12, 2023 27.12 27.16 27.12 27.13 412 -0.18(-0.64%)
Dec 11, 2023 27.32 27.32 27.30 27.30 192 +0.15(+0.57%)
Dec 08, 2023 27.05 27.15 27.05 27.15 269 +0.17(+0.62%)
Dec 07, 2023 26.96 26.98 26.92 26.98 689 +0.16(+0.59%)
Dec 06, 2023 26.94 26.94 26.82 26.82 296 -0.11(-0.43%)
Dec 05, 2023 27.04 27.04 26.94 26.94 1,578 -0.22(-0.82%)
Dec 04, 2023 27.10 27.16 27.10 27.16 360 -0.10(-0.36%)
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.