Global X U.S. Cash Flow Kings 100 ETF (FLOW)
NYSEARCA: FLOW · Real-Time Price · USD
29.38
+0.06 (0.22%)
Apr 29, 2025, 4:00 PM EDT - Market closed

FLOW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202529.2529.5029.1229.3829.380.20%6,409
Apr 28, 202528.9929.3328.9929.3329.330.45%927
Apr 25, 202529.1829.2029.1829.2029.20-0.02%1,577
Apr 24, 202528.7429.2028.7429.2029.202.09%1,409
Apr 23, 202529.4529.4528.5928.6028.600.91%3,854
Apr 22, 202528.3428.3428.3428.3428.342.16%90
Apr 21, 202527.8427.8427.4827.7427.74-1.52%2,896
Apr 17, 202528.1728.1728.1728.1728.171.53%362
Apr 16, 202528.1628.1627.7127.7527.75-0.92%10,677
Apr 15, 202528.2328.2328.0128.0128.01-0.50%4,884
Apr 14, 202528.0328.1528.0328.1528.150.94%1,331
Apr 11, 202527.4027.8827.3227.8827.881.71%9,347
Apr 10, 202527.8527.8526.8927.4227.42-5.25%6,949
Apr 9, 202526.1528.9426.0628.9428.949.99%13,034
Apr 8, 202528.2128.2126.3126.3126.31-3.89%1,894
Apr 7, 202526.7528.1826.2827.3727.37-0.61%35,299
Apr 4, 202528.0928.1327.4527.5427.54-5.05%22,383
Apr 3, 202530.0030.0029.0029.0029.00-7.69%11,893
Apr 2, 202531.0531.4231.0531.4231.361.20%4,207
Apr 1, 202531.0331.0530.9531.0530.990.26%955
Mar 31, 202530.5030.9730.5030.9730.910.80%7,230
Mar 28, 202530.9830.9930.7030.7230.66-1.55%879
Mar 27, 202531.2231.2731.1931.2131.14-0.30%903
Mar 26, 202531.3131.3231.2731.3031.240.54%1,383
Mar 25, 202531.1731.2831.1331.1331.07-0.11%693
Mar 24, 202531.0031.2030.9331.1731.101.71%2,984
Mar 21, 202530.5230.6430.5230.6430.58-0.91%1,410
Mar 20, 202530.9230.9230.9230.9230.86-0.37%23
Mar 19, 202530.8831.0430.8331.0430.980.91%1,354
Mar 18, 202530.7430.7630.6530.7630.70-0.43%39,683
Mar 17, 202530.6330.9730.6130.8930.831.55%4,209
Mar 14, 202530.3830.4230.2730.4230.361.78%3,543
Mar 13, 202530.1730.1729.7029.8929.83-1.28%4,688
Mar 12, 202530.4230.4330.0830.2830.22-0.99%9,230
Mar 11, 202531.2931.2930.5030.5830.52-2.18%10,550
Mar 10, 202531.4931.6531.2531.2631.20-0.67%4,220
Mar 7, 202530.9631.4730.9631.4731.412.08%5,445
Mar 6, 202530.5630.8830.5630.8330.770.02%8,413
Mar 5, 202530.4730.8830.4630.8230.760.16%3,322
Mar 4, 202530.9530.9530.5730.7730.65-1.05%11,692
Mar 3, 202531.9431.9431.0831.1030.98-2.04%8,507
Feb 28, 202531.5631.7531.4331.7531.630.51%5,699
Feb 27, 202531.9331.9931.5631.5931.47-0.98%7,686
Feb 26, 202532.0832.1931.7831.9031.78-0.67%7,128
Feb 25, 202532.2632.2632.0332.1231.99-0.42%8,716
Feb 24, 202532.1632.3532.1632.2532.130.65%8,122
Feb 21, 202532.4532.4532.0232.0431.92-1.64%5,776
Feb 20, 202532.3532.6232.3532.5832.450.44%37,745
Feb 19, 202532.3132.4832.2532.4332.310.32%15,536
Feb 18, 202532.1832.3932.0032.3332.200.83%24,793