Global X U.S. Cash Flow Kings 100 ETF (FLOW)
NYSEARCA: FLOW · Real-Time Price · USD
32.75
+0.55 (1.70%)
Jul 8, 2025, 4:00 PM - Market closed
FLOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 32.22 | 32.76 | 32.22 | 32.75 | 32.75 | 1.68% | 696 |
| Jul 7, 2025 | 32.48 | 32.49 | 32.02 | 32.21 | 32.21 | -1.35% | 3,587 |
| Jul 3, 2025 | 32.66 | 32.71 | 32.65 | 32.65 | 32.65 | 0.11% | 1,375 |
| Jul 2, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.55 | 1.17% | 200 |
| Jul 1, 2025 | 31.38 | 32.41 | 31.38 | 32.23 | 32.17 | 2.47% | 1,512 |
| Jun 30, 2025 | 31.38 | 31.45 | 31.38 | 31.45 | 31.39 | -0.10% | 3,628 |
| Jun 27, 2025 | 31.60 | 31.60 | 31.40 | 31.49 | 31.43 | 0.41% | 657 |
| Jun 26, 2025 | 31.12 | 31.42 | 31.12 | 31.36 | 31.30 | 0.81% | 1,579 |
| Jun 25, 2025 | 31.34 | 31.34 | 31.02 | 31.11 | 31.05 | -1.02% | 8,155 |
| Jun 24, 2025 | 31.40 | 31.43 | 31.40 | 31.43 | 31.37 | 0.77% | 1,128 |
| Jun 23, 2025 | 31.09 | 31.20 | 31.03 | 31.19 | 31.13 | 0.08% | 902 |
| Jun 20, 2025 | 31.19 | 31.19 | 31.16 | 31.16 | 31.10 | 0.36% | 510 |
| Jun 18, 2025 | 31.29 | 31.29 | 31.05 | 31.05 | 30.99 | -0.38% | 252 |
| Jun 17, 2025 | 31.25 | 31.25 | 31.17 | 31.17 | 31.11 | -0.97% | 1,386 |
| Jun 16, 2025 | 31.40 | 31.50 | 31.40 | 31.47 | 31.41 | 1.21% | 2,260 |
| Jun 13, 2025 | 31.31 | 31.31 | 31.10 | 31.10 | 31.04 | -1.13% | 215 |
| Jun 12, 2025 | 31.42 | 31.45 | 31.42 | 31.45 | 31.39 | -0.17% | 1,157 |
| Jun 11, 2025 | 31.69 | 31.71 | 31.51 | 31.51 | 31.45 | -0.17% | 2,915 |
| Jun 10, 2025 | 31.51 | 31.65 | 31.51 | 31.56 | 31.50 | 0.90% | 1,930 |
| Jun 9, 2025 | 31.41 | 31.41 | 31.28 | 31.28 | 31.22 | 0.39% | 475 |
| Jun 6, 2025 | 31.14 | 31.16 | 31.12 | 31.16 | 31.10 | 1.36% | 638 |
| Jun 5, 2025 | 30.84 | 32.70 | 30.74 | 30.74 | 30.68 | -0.37% | 1,602 |
| Jun 4, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.79 | -0.68% | 103 |
| Jun 3, 2025 | 30.63 | 31.07 | 30.63 | 31.07 | 30.95 | 1.50% | 209 |
| Jun 2, 2025 | 30.48 | 30.63 | 30.48 | 30.61 | 30.49 | -0.24% | 3,428 |
| May 30, 2025 | 30.66 | 30.68 | 30.66 | 30.68 | 30.56 | -0.54% | 419 |
| May 29, 2025 | 29.47 | 30.86 | 29.47 | 30.85 | 30.73 | -0.02% | 3,029 |
| May 28, 2025 | 31.11 | 31.11 | 30.85 | 30.85 | 30.73 | -0.88% | 2,070 |
| May 27, 2025 | 30.70 | 31.13 | 30.70 | 31.13 | 31.01 | 2.14% | 5,679 |
| May 23, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.36 | -0.49% | 386 |
| May 22, 2025 | 30.71 | 30.78 | 30.62 | 30.62 | 30.51 | 0.01% | 1,174 |
| May 21, 2025 | 31.00 | 31.05 | 30.62 | 30.62 | 30.50 | -2.22% | 2,208 |
| May 20, 2025 | 31.33 | 31.52 | 31.32 | 31.32 | 31.19 | -0.20% | 2,579 |
| May 19, 2025 | 31.18 | 31.41 | 31.18 | 31.38 | 31.26 | -0.55% | 1,069 |
| May 16, 2025 | 31.26 | 31.55 | 31.26 | 31.55 | 31.43 | 0.95% | 2,052 |
| May 15, 2025 | 31.00 | 31.25 | 31.00 | 31.25 | 31.13 | 0.26% | 1,390 |
| May 14, 2025 | 31.50 | 31.50 | 31.17 | 31.17 | 31.05 | -1.09% | 583 |
| May 13, 2025 | 31.39 | 31.60 | 31.39 | 31.52 | 31.39 | 0.85% | 4,521 |
| May 12, 2025 | 31.43 | 31.43 | 31.23 | 31.25 | 31.13 | 4.06% | 751 |
| May 9, 2025 | 31.49 | 31.49 | 30.03 | 30.03 | 29.92 | 0.03% | 1,656 |
| May 8, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 29.91 | 1.95% | 176 |
| May 7, 2025 | 29.44 | 29.45 | 29.38 | 29.45 | 29.33 | 0.31% | 1,175 |
| May 6, 2025 | 29.45 | 29.56 | 29.31 | 29.35 | 29.24 | -0.66% | 6,444 |
| May 5, 2025 | 29.45 | 29.79 | 29.45 | 29.55 | 29.44 | -0.61% | 2,807 |
| May 2, 2025 | 29.53 | 29.74 | 29.53 | 29.73 | 29.56 | 1.77% | 1,847 |
| May 1, 2025 | 29.06 | 29.48 | 29.05 | 29.22 | 29.04 | -0.23% | 978 |
| Apr 30, 2025 | 28.81 | 29.28 | 28.77 | 29.28 | 29.11 | -0.35% | 5,805 |
| Apr 29, 2025 | 29.25 | 29.50 | 29.12 | 29.38 | 29.21 | 0.20% | 6,409 |
| Apr 28, 2025 | 28.99 | 29.33 | 28.99 | 29.33 | 29.15 | 0.45% | 927 |
| Apr 25, 2025 | 29.18 | 29.20 | 29.18 | 29.20 | 29.02 | -0.02% | 1,577 |