Global X U.S. Cash Flow Kings 100 ETF (FLOW)
NYSEARCA: FLOW · Real-Time Price · USD
31.28
+0.12 (0.39%)
At close: Jun 9, 2025, 4:00 PM
31.28
0.00 (0.00%)
After-hours: Jun 9, 2025, 8:00 PM EDT
FLOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 31.41 | 31.41 | 31.28 | 31.28 | 31.28 | 0.39% | 475 |
| Jun 6, 2025 | 31.14 | 31.16 | 31.12 | 31.16 | 31.16 | 1.36% | 638 |
| Jun 5, 2025 | 30.84 | 32.70 | 30.74 | 30.74 | 30.74 | -0.37% | 1,602 |
| Jun 4, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.68% | 103 |
| Jun 3, 2025 | 30.63 | 31.07 | 30.63 | 31.07 | 31.01 | 1.50% | 209 |
| Jun 2, 2025 | 30.48 | 30.63 | 30.48 | 30.61 | 30.55 | -0.24% | 3,428 |
| May 30, 2025 | 30.66 | 30.68 | 30.66 | 30.68 | 30.62 | -0.54% | 419 |
| May 29, 2025 | 29.47 | 30.86 | 29.47 | 30.85 | 30.79 | -0.02% | 3,029 |
| May 28, 2025 | 31.11 | 31.11 | 30.85 | 30.85 | 30.79 | -0.88% | 2,070 |
| May 27, 2025 | 30.70 | 31.13 | 30.70 | 31.13 | 31.07 | 2.14% | 5,679 |
| May 23, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.42 | -0.49% | 386 |
| May 22, 2025 | 30.71 | 30.78 | 30.62 | 30.62 | 30.56 | 0.01% | 1,174 |
| May 21, 2025 | 31.00 | 31.05 | 30.62 | 30.62 | 30.56 | -2.22% | 2,208 |
| May 20, 2025 | 31.33 | 31.52 | 31.32 | 31.32 | 31.25 | -0.20% | 2,579 |
| May 19, 2025 | 31.18 | 31.41 | 31.18 | 31.38 | 31.32 | -0.55% | 1,069 |
| May 16, 2025 | 31.26 | 31.55 | 31.26 | 31.55 | 31.49 | 0.95% | 2,052 |
| May 15, 2025 | 31.00 | 31.25 | 31.00 | 31.25 | 31.19 | 0.26% | 1,390 |
| May 14, 2025 | 31.50 | 31.50 | 31.17 | 31.17 | 31.11 | -1.09% | 583 |
| May 13, 2025 | 31.39 | 31.60 | 31.39 | 31.52 | 31.45 | 0.85% | 4,521 |
| May 12, 2025 | 31.43 | 31.43 | 31.23 | 31.25 | 31.19 | 4.06% | 751 |
| May 9, 2025 | 31.49 | 31.49 | 30.03 | 30.03 | 29.97 | 0.03% | 1,656 |
| May 8, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 29.96 | 1.95% | 176 |
| May 7, 2025 | 29.44 | 29.45 | 29.38 | 29.45 | 29.39 | 0.31% | 1,175 |
| May 6, 2025 | 29.45 | 29.56 | 29.31 | 29.35 | 29.30 | -0.66% | 6,444 |
| May 5, 2025 | 29.45 | 29.79 | 29.45 | 29.55 | 29.49 | -0.61% | 2,807 |
| May 2, 2025 | 29.53 | 29.74 | 29.53 | 29.73 | 29.62 | 1.77% | 1,847 |
| May 1, 2025 | 29.06 | 29.48 | 29.05 | 29.22 | 29.10 | -0.23% | 978 |
| Apr 30, 2025 | 28.81 | 29.28 | 28.77 | 29.28 | 29.17 | -0.35% | 5,805 |
| Apr 29, 2025 | 29.25 | 29.50 | 29.12 | 29.38 | 29.27 | 0.20% | 6,409 |
| Apr 28, 2025 | 28.99 | 29.33 | 28.99 | 29.33 | 29.21 | 0.45% | 927 |
| Apr 25, 2025 | 29.18 | 29.20 | 29.18 | 29.20 | 29.08 | -0.02% | 1,577 |
| Apr 24, 2025 | 28.74 | 29.20 | 28.74 | 29.20 | 29.09 | 2.09% | 1,409 |
| Apr 23, 2025 | 29.45 | 29.45 | 28.59 | 28.60 | 28.49 | 0.91% | 3,854 |
| Apr 22, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.23 | 2.16% | 90 |
| Apr 21, 2025 | 27.84 | 27.84 | 27.48 | 27.74 | 27.64 | -1.52% | 2,896 |
| Apr 17, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.06 | 1.53% | 362 |
| Apr 16, 2025 | 28.16 | 28.16 | 27.71 | 27.75 | 27.64 | -0.92% | 10,677 |
| Apr 15, 2025 | 28.23 | 28.23 | 28.01 | 28.01 | 27.90 | -0.50% | 4,884 |
| Apr 14, 2025 | 28.03 | 28.15 | 28.03 | 28.15 | 28.03 | 0.94% | 1,331 |
| Apr 11, 2025 | 27.40 | 27.88 | 27.32 | 27.88 | 27.77 | 1.71% | 9,347 |
| Apr 10, 2025 | 27.85 | 27.85 | 26.89 | 27.42 | 27.31 | -5.25% | 6,949 |
| Apr 9, 2025 | 26.15 | 28.94 | 26.06 | 28.94 | 28.82 | 9.99% | 13,034 |
| Apr 8, 2025 | 28.21 | 28.21 | 26.31 | 26.31 | 26.20 | -3.89% | 1,894 |
| Apr 7, 2025 | 26.75 | 28.18 | 26.28 | 27.37 | 27.26 | -0.61% | 35,299 |
| Apr 4, 2025 | 28.09 | 28.13 | 27.45 | 27.54 | 27.43 | -5.05% | 22,383 |
| Apr 3, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 28.89 | -7.69% | 11,893 |
| Apr 2, 2025 | 31.05 | 31.42 | 31.05 | 31.42 | 31.23 | 1.20% | 4,207 |
| Apr 1, 2025 | 31.03 | 31.05 | 30.95 | 31.05 | 30.86 | 0.26% | 955 |
| Mar 31, 2025 | 30.50 | 30.97 | 30.50 | 30.97 | 30.78 | 0.80% | 7,230 |
| Mar 28, 2025 | 30.98 | 30.99 | 30.70 | 30.72 | 30.54 | -1.55% | 879 |