Global X U.S. Cash Flow Kings 100 ETF (FLOW)
NYSEARCA: FLOW · Real-Time Price · USD
34.60
-0.04 (-0.12%)
At close: Oct 22, 2025, 4:00 PM EDT
34.60
0.00 (0.00%)
After-hours: Oct 22, 2025, 4:10 PM EDT
FLOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 34.72 | 34.72 | 34.52 | 34.52 | - | -0.36% | 2,048 |
| Oct 21, 2025 | 34.62 | 34.64 | 34.62 | 34.64 | 34.64 | 1.52% | 377 |
| Oct 20, 2025 | 33.97 | 34.13 | 33.97 | 34.13 | 34.13 | 0.69% | 1,507 |
| Oct 17, 2025 | 33.66 | 33.89 | 33.66 | 33.89 | 33.89 | 0.46% | 2,056 |
| Oct 16, 2025 | 34.22 | 34.22 | 33.50 | 33.74 | 33.74 | -1.07% | 15,547 |
| Oct 15, 2025 | 34.28 | 34.40 | 34.10 | 34.10 | 34.10 | -0.23% | 2,515 |
| Oct 14, 2025 | 33.52 | 34.18 | 33.50 | 34.18 | 34.18 | 1.08% | 3,258 |
| Oct 13, 2025 | 33.51 | 33.82 | 33.50 | 33.82 | 33.82 | 1.78% | 962 |
| Oct 10, 2025 | 34.26 | 34.26 | 33.23 | 33.23 | 33.23 | -3.26% | 613 |
| Oct 9, 2025 | 34.65 | 34.65 | 34.31 | 34.35 | 34.35 | -1.05% | 1,872 |
| Oct 8, 2025 | 34.72 | 34.72 | 34.71 | 34.71 | 34.71 | 0.05% | 316 |
| Oct 7, 2025 | 34.86 | 34.86 | 34.60 | 34.69 | 34.69 | -0.76% | 2,500 |
| Oct 6, 2025 | 35.23 | 35.23 | 34.96 | 34.96 | 34.96 | -0.25% | 1,201 |
| Oct 3, 2025 | 35.14 | 35.17 | 35.04 | 35.04 | 35.04 | 0.38% | 1,133 |
| Oct 2, 2025 | 34.93 | 35.14 | 34.79 | 34.91 | 34.84 | -0.32% | 2,437 |
| Oct 1, 2025 | 34.92 | 35.10 | 34.85 | 35.02 | 34.95 | 0.56% | 1,988 |
| Sep 30, 2025 | 34.62 | 34.83 | 34.62 | 34.83 | 34.76 | -0.18% | 349 |
| Sep 29, 2025 | 35.17 | 35.17 | 34.72 | 34.89 | 34.82 | -0.34% | 1,838 |
| Sep 26, 2025 | 35.02 | 35.05 | 35.00 | 35.01 | 34.94 | 1.16% | 1,725 |
| Sep 25, 2025 | 34.71 | 34.71 | 34.61 | 34.61 | 34.54 | -1.08% | 1,045 |
| Sep 24, 2025 | 35.10 | 35.10 | 34.99 | 34.99 | 34.91 | 0.20% | 259 |
| Sep 23, 2025 | 35.17 | 35.17 | 34.92 | 34.92 | 34.84 | 0.39% | 321 |
| Sep 22, 2025 | 34.72 | 34.80 | 34.72 | 34.78 | 34.71 | 0.01% | 963 |
| Sep 19, 2025 | 35.02 | 35.03 | 34.66 | 34.78 | 34.70 | -0.63% | 4,695 |
| Sep 18, 2025 | 34.85 | 35.01 | 34.84 | 35.00 | 34.93 | 0.55% | 1,541 |
| Sep 17, 2025 | 34.96 | 35.19 | 34.78 | 34.81 | 34.74 | -0.15% | 1,354 |
| Sep 16, 2025 | 34.66 | 34.86 | 34.62 | 34.86 | 34.79 | 0.30% | 819 |
| Sep 15, 2025 | 34.83 | 34.83 | 34.70 | 34.75 | 34.68 | -0.43% | 2,087 |
| Sep 12, 2025 | 35.09 | 35.11 | 34.91 | 34.91 | 34.83 | -0.70% | 684 |
| Sep 11, 2025 | 34.83 | 35.16 | 34.73 | 35.15 | 35.08 | 1.85% | 2,749 |
| Sep 10, 2025 | 34.47 | 34.51 | 34.26 | 34.51 | 34.44 | 0.08% | 3,416 |
| Sep 9, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.42 | -0.67% | 49 |
| Sep 8, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.65 | -0.01% | 136 |
| Sep 5, 2025 | 34.90 | 34.90 | 34.73 | 34.73 | 34.65 | 0.40% | 572 |
| Sep 4, 2025 | 34.52 | 34.59 | 34.52 | 34.59 | 34.52 | 0.85% | 371 |
| Sep 3, 2025 | 34.66 | 34.66 | 34.30 | 34.30 | 34.16 | -0.63% | 486 |
| Sep 2, 2025 | 34.12 | 34.52 | 34.12 | 34.52 | 34.38 | 0.43% | 5,254 |
| Aug 29, 2025 | 34.27 | 34.37 | 34.27 | 34.37 | 34.23 | 0.16% | 1,126 |
| Aug 28, 2025 | 34.15 | 34.31 | 34.13 | 34.31 | 34.18 | -0.16% | 880 |
| Aug 27, 2025 | 34.19 | 34.37 | 34.19 | 34.37 | 34.23 | 0.88% | 1,095 |
| Aug 26, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 33.94 | -0.51% | 197 |
| Aug 25, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.11 | -0.37% | 292 |
| Aug 22, 2025 | 34.19 | 34.40 | 34.19 | 34.37 | 34.24 | 3.22% | 1,283 |
| Aug 21, 2025 | 33.20 | 33.31 | 33.14 | 33.30 | 33.17 | - | 643 |
| Aug 20, 2025 | 33.26 | 33.30 | 33.20 | 33.30 | 33.17 | -0.40% | 830 |
| Aug 19, 2025 | 33.63 | 33.63 | 33.41 | 33.43 | 33.30 | 0.26% | 358 |
| Aug 18, 2025 | 33.43 | 33.43 | 33.34 | 33.34 | 33.21 | 0.01% | 492 |
| Aug 15, 2025 | 33.27 | 33.41 | 33.27 | 33.34 | 33.21 | -0.01% | 1,636 |
| Aug 14, 2025 | 33.05 | 33.35 | 33.05 | 33.35 | 33.21 | -0.53% | 3,541 |
| Aug 13, 2025 | 33.05 | 33.52 | 33.04 | 33.52 | 33.39 | 2.66% | 651 |