Skip to main content

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

31.45 -0.03 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 31.38 31.45 31.38 31.45 3,628 -0.03(-0.10%)
Jun 27, 2025 31.60 31.60 31.40 31.49 657 +0.13(+0.41%)
Jun 26, 2025 31.12 31.42 31.12 31.36 1,579 +0.25(+0.81%)
Jun 25, 2025 31.34 31.34 31.02 31.11 8,155 -0.32(-1.02%)
Jun 24, 2025 31.40 31.43 31.40 31.43 1,128 +0.24(+0.76%)
Jun 23, 2025 31.09 31.20 31.03 31.19 902 +0.02(+0.08%)
Jun 20, 2025 31.19 31.19 31.16 31.16 510 +0.11(+0.36%)
Jun 18, 2025 31.29 31.29 31.05 31.05 252 -0.12(-0.38%)
Jun 17, 2025 31.25 31.25 31.17 31.17 1,386 -0.31(-0.97%)
Jun 16, 2025 31.40 31.50 31.40 31.47 2,260 +0.37(+1.20%)
Jun 13, 2025 31.30 31.30 31.10 31.10 215 -0.35(-1.13%)
Jun 12, 2025 31.42 31.45 31.42 31.45 1,157 -0.05(-0.17%)
Jun 11, 2025 31.69 31.70 31.51 31.51 2,915 -0.05(-0.17%)
Jun 10, 2025 31.51 31.65 31.51 31.56 1,930 +0.28(+0.90%)
Jun 09, 2025 31.41 31.41 31.28 31.28 475 +0.12(+0.39%)
Jun 06, 2025 31.14 31.16 31.12 31.16 638 +0.42(+1.36%)
Jun 05, 2025 30.84 32.70 30.74 30.74 1,602 -0.11(-0.37%)
Jun 04, 2025 30.85 30.85 30.85 30.85 103 -0.21(-0.68%)
Jun 03, 2025 30.62 31.06 30.62 31.06 209 +0.46(+1.50%)
Jun 02, 2025 30.48 30.63 30.48 30.60 3,428 -0.07(-0.24%)
May 30, 2025 30.66 30.68 30.66 30.68 419 -0.17(-0.54%)
May 29, 2025 29.47 30.86 29.47 30.85 3,029 -0.01(-0.02%)
May 28, 2025 31.11 31.11 30.85 30.85 2,070 -0.27(-0.88%)
May 27, 2025 30.70 31.13 30.70 31.13 5,679 +0.65(+2.14%)
May 23, 2025 30.48 30.48 30.48 30.48 386 -0.15(-0.49%)
May 22, 2025 30.71 30.78 30.62 30.62 1,174 +0.00(+0.01%)
May 21, 2025 31.00 31.05 30.62 30.62 2,208 -0.69(-2.22%)
May 20, 2025 31.33 31.52 31.32 31.32 2,579 -0.06(-0.20%)
May 19, 2025 31.18 31.41 31.18 31.38 1,069 -0.17(-0.54%)
May 16, 2025 31.26 31.55 31.26 31.55 2,052 +0.30(+0.95%)
May 15, 2025 31.00 31.25 31.00 31.25 1,390 +0.08(+0.26%)
May 14, 2025 31.50 31.50 31.17 31.17 583 -0.35(-1.10%)
May 13, 2025 31.39 31.60 31.39 31.52 4,521 +0.27(+0.85%)
May 12, 2025 31.43 31.43 31.23 31.25 751 +1.22(+4.06%)
May 09, 2025 31.49 31.49 30.03 30.03 1,656 +0.01(+0.03%)
May 08, 2025 30.02 30.02 30.02 30.02 176 +0.58(+1.95%)
May 07, 2025 29.44 29.45 29.38 29.45 1,175 +0.09(+0.31%)
May 06, 2025 29.45 29.56 29.31 29.35 6,444 -0.20(-0.66%)
May 05, 2025 29.45 29.79 29.45 29.55 2,807 -0.18(-0.61%)
May 02, 2025 29.53 29.74 29.53 29.73 1,847 +0.52(+1.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.