Global X U.S. Cash Flow Kings 100 ETF (FLOW)
NYSEARCA: FLOW · Real-Time Price · USD
31.11
+0.06 (0.20%)
Apr 2, 2025, 12:26 PM EDT - Market open
FLOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | - | 0.01% | 320 |
| Apr 1, 2025 | 31.03 | 31.05 | 30.95 | 31.05 | 31.05 | 0.26% | 955 |
| Mar 31, 2025 | 30.50 | 30.97 | 30.50 | 30.97 | 30.97 | 0.80% | 7,230 |
| Mar 28, 2025 | 30.98 | 30.99 | 30.70 | 30.72 | 30.72 | -1.55% | 879 |
| Mar 27, 2025 | 31.22 | 31.27 | 31.19 | 31.21 | 31.21 | -0.30% | 903 |
| Mar 26, 2025 | 31.31 | 31.32 | 31.27 | 31.30 | 31.30 | 0.54% | 1,383 |
| Mar 25, 2025 | 31.17 | 31.28 | 31.13 | 31.13 | 31.13 | -0.11% | 693 |
| Mar 24, 2025 | 31.00 | 31.20 | 30.93 | 31.17 | 31.17 | 1.71% | 2,984 |
| Mar 21, 2025 | 30.52 | 30.64 | 30.52 | 30.64 | 30.64 | -0.91% | 1,410 |
| Mar 20, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.37% | 23 |
| Mar 19, 2025 | 30.88 | 31.04 | 30.83 | 31.04 | 31.04 | 0.91% | 1,354 |
| Mar 18, 2025 | 30.74 | 30.76 | 30.65 | 30.76 | 30.76 | -0.43% | 39,683 |
| Mar 17, 2025 | 30.63 | 30.97 | 30.61 | 30.89 | 30.89 | 1.55% | 4,209 |
| Mar 14, 2025 | 30.38 | 30.42 | 30.27 | 30.42 | 30.42 | 1.78% | 3,543 |
| Mar 13, 2025 | 30.17 | 30.17 | 29.70 | 29.89 | 29.89 | -1.28% | 4,688 |
| Mar 12, 2025 | 30.42 | 30.43 | 30.08 | 30.28 | 30.28 | -0.99% | 9,230 |
| Mar 11, 2025 | 31.29 | 31.29 | 30.50 | 30.58 | 30.58 | -2.18% | 10,550 |
| Mar 10, 2025 | 31.49 | 31.65 | 31.25 | 31.26 | 31.26 | -0.67% | 4,220 |
| Mar 7, 2025 | 30.96 | 31.47 | 30.96 | 31.47 | 31.47 | 2.08% | 5,445 |
| Mar 6, 2025 | 30.56 | 30.88 | 30.56 | 30.83 | 30.83 | 0.02% | 8,413 |
| Mar 5, 2025 | 30.47 | 30.88 | 30.46 | 30.82 | 30.82 | 0.16% | 3,322 |
| Mar 4, 2025 | 30.95 | 30.95 | 30.57 | 30.77 | 30.72 | -1.05% | 11,692 |
| Mar 3, 2025 | 31.94 | 31.94 | 31.08 | 31.10 | 31.04 | -2.04% | 8,507 |
| Feb 28, 2025 | 31.56 | 31.75 | 31.43 | 31.75 | 31.69 | 0.51% | 5,699 |
| Feb 27, 2025 | 31.93 | 31.99 | 31.56 | 31.59 | 31.53 | -0.98% | 7,686 |
| Feb 26, 2025 | 32.08 | 32.19 | 31.78 | 31.90 | 31.84 | -0.67% | 7,128 |
| Feb 25, 2025 | 32.26 | 32.26 | 32.03 | 32.12 | 32.05 | -0.42% | 8,716 |
| Feb 24, 2025 | 32.16 | 32.35 | 32.16 | 32.25 | 32.19 | 0.65% | 8,122 |
| Feb 21, 2025 | 32.45 | 32.45 | 32.02 | 32.04 | 31.98 | -1.64% | 5,776 |
| Feb 20, 2025 | 32.35 | 32.62 | 32.35 | 32.58 | 32.51 | 0.44% | 37,745 |
| Feb 19, 2025 | 32.31 | 32.48 | 32.25 | 32.43 | 32.37 | 0.32% | 15,536 |
| Feb 18, 2025 | 32.18 | 32.39 | 32.00 | 32.33 | 32.27 | 0.83% | 24,793 |
| Feb 14, 2025 | 32.14 | 32.33 | 32.06 | 32.06 | 32.00 | 0.16% | 19,461 |
| Feb 13, 2025 | 31.66 | 32.01 | 31.51 | 32.01 | 31.95 | 1.69% | 12,491 |
| Feb 12, 2025 | 31.57 | 31.67 | 31.45 | 31.48 | 31.42 | -1.13% | 32,406 |
| Feb 11, 2025 | 31.73 | 31.90 | 31.69 | 31.84 | 31.78 | 0.33% | 19,399 |
| Feb 10, 2025 | 31.67 | 31.82 | 31.67 | 31.74 | 31.68 | 0.67% | 2,228 |
| Feb 7, 2025 | 31.77 | 31.77 | 31.52 | 31.52 | 31.47 | -0.49% | 1,473 |
| Feb 6, 2025 | 31.94 | 31.94 | 31.61 | 31.68 | 31.62 | -1.22% | 642 |
| Feb 5, 2025 | 32.10 | 32.10 | 32.07 | 32.07 | 32.01 | -0.01% | 519 |
| Feb 4, 2025 | 32.07 | 32.12 | 32.02 | 32.07 | 31.96 | 0.68% | 3,500 |
| Feb 3, 2025 | 31.70 | 31.91 | 31.42 | 31.85 | 31.74 | -0.74% | 1,555 |
| Jan 31, 2025 | 32.32 | 32.39 | 32.09 | 32.09 | 31.98 | -1.56% | 41,263 |
| Jan 30, 2025 | 32.53 | 32.75 | 32.53 | 32.60 | 32.48 | 0.47% | 4,532 |
| Jan 29, 2025 | 32.55 | 32.55 | 32.45 | 32.45 | 32.33 | -0.01% | 545 |
| Jan 28, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.33 | -0.51% | 138 |
| Jan 27, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.50 | 0.92% | 236 |
| Jan 24, 2025 | 32.36 | 32.36 | 32.32 | 32.32 | 32.20 | -0.39% | 466 |
| Jan 23, 2025 | 32.33 | 32.48 | 32.33 | 32.44 | 32.32 | 0.66% | 3,391 |
| Jan 22, 2025 | 32.13 | 32.30 | 32.13 | 32.23 | 32.11 | -0.55% | 656 |