Global X U.S. Cash Flow Kings 100 ETF (FLOW)

NYSEARCA: FLOW · Real-Time Price · USD

44.72

+0.40 (0.90%)

At close: Aug 21, 2026, 4:00 PM EDT

44.69

-0.03 (-0.07%)

After-hours: Aug 21, 2026, 8:00 PM EDT

FLOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	43.75	44.88	43.75	44.72	44.72	0.90%	10,755
Aug 20, 2026	44.23	44.65	44.23	44.32	44.32	-0.30%	5,303
Aug 19, 2026	44.81	44.82	44.44	44.46	44.46	2.01%	8,452
Aug 18, 2026	43.71	43.82	43.58	43.58	43.58	0.86%	1,093
Aug 17, 2026	43.21	43.21	43.21	43.21	43.21	-1.30%	989
Aug 14, 2026	43.78	43.81	43.76	43.78	43.78	-0.41%	941
Aug 13, 2026	43.25	43.95	43.15	43.95	43.95	1.88%	8,365
Aug 12, 2026	42.85	43.14	42.85	43.14	43.14	-0.58%	747
Aug 11, 2026	43.52	43.52	43.40	43.40	43.40	-0.09%	1,208
Aug 10, 2026	43.22	43.44	43.22	43.44	43.44	1.08%	1,829
Aug 7, 2026	42.73	43.04	42.73	42.97	42.97	1.83%	1,463
Aug 6, 2026	42.17	42.20	42.14	42.20	42.20	-0.56%	492
Aug 5, 2026	42.43	42.50	42.43	42.44	42.44	-0.63%	719
Aug 4, 2026	42.00	42.77	42.00	42.77	42.71	1.95%	638
Aug 3, 2026	41.88	41.99	41.88	41.95	41.89	0.98%	1,810
Jul 31, 2026	41.10	41.54	41.10	41.54	41.49	-	2,142
Jul 30, 2026	41.93	41.93	40.90	41.54	41.48	-2.14%	8,459
Jul 29, 2026	42.22	42.74	42.22	42.45	42.39	1.13%	5,739
Jul 28, 2026	41.82	41.98	41.82	41.98	41.92	2.96%	3,443
Jul 27, 2026	40.83	40.94	40.77	40.77	40.72	2.01%	620
Jul 24, 2026	39.76	40.12	39.74	39.97	39.92	2.60%	5,291
Jul 23, 2026	39.25	39.25	38.85	38.96	38.91	-1.26%	4,602
Jul 22, 2026	39.68	39.68	39.46	39.46	39.40	-0.36%	465
Jul 21, 2026	39.69	39.69	39.49	39.60	39.55	-0.42%	3,403
Jul 20, 2026	39.84	39.84	39.76	39.76	39.71	-0.39%	1,435
Jul 17, 2026	40.50	40.50	39.92	39.92	39.86	-0.57%	1,906
Jul 16, 2026	40.09	40.15	40.09	40.15	40.09	1.75%	374
Jul 15, 2026	39.72	39.72	39.43	39.46	39.40	0.90%	2,586
Jul 14, 2026	39.12	39.16	38.98	39.10	39.05	-1.22%	1,964
Jul 13, 2026	39.40	39.59	39.40	39.59	39.53	1.33%	2,780
Jul 10, 2026	39.19	39.19	38.99	39.07	39.01	0.33%	733
Jul 9, 2026	38.15	38.96	38.15	38.94	38.88	0.44%	6,515
Jul 8, 2026	38.97	38.97	38.65	38.76	38.71	-1.43%	1,183
Jul 7, 2026	39.44	39.44	39.33	39.33	39.27	0.97%	672
Jul 6, 2026	39.43	39.43	38.78	38.95	38.89	-0.34%	973
Jul 2, 2026	38.91	39.14	38.91	39.14	39.03	1.79%	587
Jul 1, 2026	38.66	38.66	38.45	38.45	38.34	0.90%	298
Jun 30, 2026	38.72	38.72	38.11	38.11	38.00	-0.62%	3,270
Jun 29, 2026	38.44	38.48	38.26	38.35	38.24	0.43%	1,586
Jun 26, 2026	38.20	38.22	38.05	38.18	38.07	1.34%	1,202
Jun 25, 2026	38.16	38.16	37.68	37.68	37.57	-0.25%	703
Jun 24, 2026	37.81	37.83	37.77	37.77	37.67	0.91%	984
Jun 23, 2026	37.29	37.54	37.29	37.43	37.33	0.30%	4,286
Jun 22, 2026	37.47	37.47	37.22	37.32	37.21	-0.51%	2,811
Jun 18, 2026	36.52	37.52	36.52	37.51	37.41	0.20%	1,032
Jun 17, 2026	38.19	38.24	37.44	37.44	37.33	-2.47%	1,716
Jun 16, 2026	38.57	38.57	38.38	38.38	38.27	-0.55%	410
Jun 15, 2026	39.66	39.66	38.50	38.59	38.48	-0.54%	2,134
Jun 12, 2026	38.87	38.87	38.80	38.80	38.69	0.50%	3,006
Jun 11, 2026	38.30	38.61	38.30	38.61	38.50	1.02%	769