Skip to main content

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

32.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 32.04 32.04 32.04 32.04 8 +0.20(+0.64%)
Nov 04, 2024 31.90 32.12 31.83 31.83 2,188 +0.19(+0.59%)
Nov 01, 2024 31.86 31.86 31.64 31.64 171 +0.11(+0.35%)
Oct 31, 2024 31.53 31.53 31.53 31.53 5 +0.02(+0.05%)
Oct 30, 2024 31.52 31.52 31.52 31.52 8 -0.19(-0.59%)
Oct 29, 2024 31.49 31.71 31.49 31.71 1,602 -0.13(-0.42%)
Oct 28, 2024 31.72 31.90 31.70 31.84 2,131 +0.18(+0.57%)
Oct 25, 2024 31.89 31.89 31.66 31.66 346 -0.09(-0.28%)
Oct 24, 2024 31.78 31.82 31.75 31.75 270 +0.13(+0.41%)
Oct 23, 2024 31.62 31.62 31.62 31.62 34 -0.32(-1.00%)
Oct 22, 2024 32.05 32.05 31.89 31.94 456 -0.14(-0.42%)
Oct 21, 2024 32.54 32.54 32.08 32.08 646 -0.37(-1.15%)
Oct 18, 2024 32.45 32.45 32.45 32.45 100 +0.02(+0.07%)
Oct 17, 2024 32.43 32.43 32.43 32.43 40 +0.13(+0.39%)
Oct 16, 2024 32.32 32.32 32.30 32.30 391 +0.27(+0.85%)
Oct 15, 2024 32.31 32.31 32.03 32.03 1,570 -0.26(-0.80%)
Oct 14, 2024 32.01 32.29 32.01 32.29 228 +0.08(+0.24%)
Oct 11, 2024 32.21 32.21 32.21 32.21 100 +0.24(+0.75%)
Oct 10, 2024 31.97 31.97 31.97 31.97 151 -0.09(-0.29%)
Oct 09, 2024 31.81 32.06 31.81 32.06 330 +0.17(+0.53%)
Oct 08, 2024 31.93 32.00 31.89 31.89 3,176 -0.25(-0.79%)
Oct 07, 2024 32.26 32.26 32.15 32.15 341 -0.07(-0.22%)
Oct 04, 2024 32.17 32.22 32.10 32.22 410 +0.26(+0.81%)
Oct 03, 2024 31.89 31.96 31.89 31.96 302 +0.01(+0.04%)
Oct 02, 2024 32.00 32.03 31.94 31.94 725 -0.09(-0.29%)
Oct 01, 2024 32.07 32.07 31.98 32.04 939 -0.03(-0.08%)
Sep 30, 2024 31.87 32.12 31.87 32.06 1,854 +0.01(+0.02%)
Sep 27, 2024 32.06 32.06 32.06 32.06 131 +0.26(+0.83%)
Sep 26, 2024 31.79 31.79 31.79 31.79 12 +0.29(+0.93%)
Sep 25, 2024 31.68 31.68 31.49 31.50 4,374 -0.37(-1.16%)
Sep 24, 2024 31.87 31.87 31.87 31.87 269 +0.10(+0.30%)
Sep 23, 2024 31.76 31.78 31.66 31.78 681 +0.21(+0.65%)
Sep 20, 2024 31.57 31.57 31.57 31.57 190 -0.28(-0.89%)
Sep 19, 2024 31.78 31.85 31.78 31.85 911 +0.44(+1.40%)
Sep 18, 2024 31.41 31.41 31.41 31.41 86 +0.06(+0.19%)
Sep 17, 2024 31.43 31.43 31.35 31.35 214 +0.12(+0.39%)
Sep 16, 2024 31.15 31.23 31.15 31.23 233 +0.19(+0.60%)
Sep 13, 2024 31.14 31.14 31.05 31.05 4,150 +0.57(+1.85%)
Sep 12, 2024 30.46 30.48 30.40 30.48 357 +0.24(+0.81%)
Sep 11, 2024 29.85 30.24 29.85 30.24 4,943 -0.02(-0.08%)
Sep 10, 2024 30.06 30.26 29.99 30.26 1,257 -0.17(-0.55%)
Sep 09, 2024 30.38 30.77 30.38 30.43 1,732 +0.08(+0.26%)
Sep 06, 2024 30.76 30.76 30.35 30.35 910 -0.31(-1.02%)
Sep 05, 2024 30.66 30.66 30.66 30.66 184 -0.30(-0.98%)
Sep 04, 2024 30.97 30.97 30.97 30.97 303 -0.27(-0.86%)
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.