NYSEArca - Delayed Quote USD

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

30.08 0.00 (0.00%)
As of April 22 at 3:48 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 30.08 30.30 29.94 30.08 30.08 1,464
Apr 19, 2024 29.90 30.07 29.90 29.93 29.93 3,000
Apr 18, 2024 30.12 30.12 29.79 29.79 29.79 1,100
Apr 17, 2024 29.96 30.16 29.96 30.00 30.00 2,000
Apr 16, 2024 29.94 29.95 29.82 29.95 29.95 600
Apr 15, 2024 30.81 30.81 30.22 30.22 30.22 900
Apr 12, 2024 30.45 30.45 30.45 30.45 30.45 200
Apr 11, 2024 31.08 31.08 31.00 31.00 31.00 700
Apr 10, 2024 31.09 31.10 30.97 31.01 31.01 2,200
Apr 9, 2024 31.39 31.42 31.39 31.39 31.39 500
Apr 8, 2024 31.30 31.50 31.30 31.38 31.38 1,100
Apr 5, 2024 31.21 31.61 31.21 31.41 31.41 900
Apr 4, 2024 31.72 31.72 31.25 31.25 31.25 400
Apr 3, 2024 0.06 Dividend
Apr 3, 2024 31.53 31.64 31.45 31.55 31.55 2,200
Apr 2, 2024 31.47 31.47 31.39 31.39 31.33 500
Apr 1, 2024 31.58 31.72 31.58 31.64 31.58 700
Mar 28, 2024 31.43 31.63 31.43 31.63 31.57 300
Mar 27, 2024 31.19 31.44 31.19 31.44 31.38 700
Mar 26, 2024 31.14 31.14 31.01 31.01 30.95 200
Mar 25, 2024 31.01 31.11 31.01 31.11 31.06 400
Mar 22, 2024 31.08 31.09 31.08 31.09 31.03 300
Mar 21, 2024 31.23 31.36 31.18 31.26 31.20 700
Mar 20, 2024 30.70 30.99 30.70 30.99 30.93 900
Mar 19, 2024 30.37 30.64 30.37 30.64 30.58 200
Mar 18, 2024 30.35 30.43 30.33 30.33 30.28 1,200
Mar 15, 2024 30.38 30.38 30.34 30.34 30.28 200
Mar 14, 2024 30.20 30.20 30.20 30.20 30.14 100
Mar 13, 2024 30.43 30.48 30.40 30.40 30.35 700
Mar 12, 2024 30.13 30.16 30.13 30.16 30.11 200
Mar 11, 2024 29.96 30.03 29.91 30.03 29.97 700
Mar 8, 2024 30.09 30.09 29.96 29.96 29.91 700
Mar 7, 2024 29.96 29.98 29.92 29.98 29.93 1,100
Mar 6, 2024 29.64 29.69 29.64 29.69 29.63 500
Mar 5, 2024 0.05 Dividend
Mar 5, 2024 29.44 29.53 29.44 29.53 29.48 200
Mar 4, 2024 29.86 29.88 29.63 29.63 29.52 600
Mar 1, 2024 29.70 29.77 29.70 29.77 29.67 500
Feb 29, 2024 29.33 29.37 29.33 29.34 29.23 1,600
Feb 28, 2024 29.16 29.16 29.12 29.12 29.01 700
Feb 27, 2024 29.13 29.13 29.13 29.13 29.03 100
Feb 26, 2024 29.08 29.08 29.08 29.08 28.98 100
Feb 23, 2024 29.06 29.06 29.06 29.06 28.95 100
Feb 22, 2024 28.85 29.02 28.85 29.02 28.92 15,700
Feb 21, 2024 28.50 28.70 28.50 28.70 28.59 1,100
Feb 20, 2024 28.48 28.48 28.48 28.48 28.37 100
Feb 16, 2024 28.79 28.89 28.66 28.66 28.56 1,100
Feb 15, 2024 28.84 28.84 28.84 28.84 28.74 100
Feb 14, 2024 28.32 28.42 28.32 28.39 28.29 200
Feb 13, 2024 28.32 28.32 28.06 28.17 28.07 500
Feb 12, 2024 28.70 28.70 28.66 28.66 28.56 300
Feb 9, 2024 28.42 28.44 28.30 28.37 28.27 1,700
Feb 8, 2024 28.45 28.45 28.45 28.45 28.35 200
Feb 7, 2024 28.43 28.43 28.26 28.39 28.29 2,900
Feb 6, 2024 28.23 28.23 28.23 28.23 28.13 100
Feb 5, 2024 0.05 Dividend
Feb 5, 2024 28.14 28.14 28.14 28.14 28.04 200
Feb 2, 2024 28.50 28.50 28.30 28.30 28.14 700
Feb 1, 2024 28.38 28.42 28.38 28.42 28.27 300
Jan 31, 2024 28.52 28.56 28.21 28.24 28.08 2,000
Jan 30, 2024 28.59 28.59 28.59 28.59 28.43 100
Jan 29, 2024 28.39 28.39 28.35 28.35 28.19 300
Jan 26, 2024 28.19 28.36 28.19 28.36 28.20 400
Jan 25, 2024 28.23 28.23 28.23 28.23 28.07 200
Jan 24, 2024 27.93 27.93 27.88 27.88 27.73 300
Jan 23, 2024 27.96 27.96 27.96 27.96 27.81 200
Jan 22, 2024 28.12 28.12 28.12 28.12 27.96 100
Jan 19, 2024 27.78 27.98 27.69 27.98 27.83 2,300
Jan 18, 2024 27.72 27.77 27.58 27.77 27.62 500
Jan 17, 2024 27.74 27.74 27.74 27.74 27.59 100
Jan 16, 2024 27.90 28.02 27.90 27.96 27.81 2,500
Jan 12, 2024 28.27 28.27 28.27 28.27 28.12 300
Jan 11, 2024 28.18 28.30 28.10 28.30 28.14 600
Jan 10, 2024 28.24 28.24 28.24 28.24 28.09 100
Jan 9, 2024 28.30 28.30 28.26 28.26 28.11 400
Jan 8, 2024 28.18 28.51 28.18 28.51 28.36 700
Jan 5, 2024 28.33 28.33 28.18 28.27 28.11 400
Jan 4, 2024 28.25 28.25 28.18 28.18 28.03 500
Jan 3, 2024 28.30 28.54 28.30 28.39 28.23 400
Jan 2, 2024 28.40 28.49 28.38 28.49 28.33 400
Dec 29, 2023 28.27 28.37 28.27 28.37 28.21 1,400
Dec 28, 2023 0.07 Dividend
Dec 28, 2023 28.60 28.60 28.44 28.44 28.28 1,900
Dec 27, 2023 28.61 28.62 28.61 28.62 28.40 300
Dec 26, 2023 28.64 28.70 28.64 28.68 28.45 1,000
Dec 22, 2023 28.64 28.64 28.41 28.52 28.30 400
Dec 21, 2023 28.40 28.42 28.40 28.42 28.20 200
Dec 20, 2023 28.57 28.57 28.16 28.16 27.94 1,100
Dec 19, 2023 28.54 28.54 28.54 28.54 28.32 200
Dec 18, 2023 28.26 28.26 28.22 28.22 28.00 500
Dec 15, 2023 28.13 28.13 28.13 28.13 27.92 100
Dec 14, 2023 28.17 28.29 28.16 28.29 28.07 500
Dec 13, 2023 27.10 27.66 27.10 27.66 27.44 1,800
Dec 12, 2023 27.23 27.27 27.23 27.24 27.03 400
Dec 11, 2023 27.43 27.43 27.42 27.42 27.20 200
Dec 8, 2023 27.16 27.26 27.16 27.26 27.05 300
Dec 7, 2023 27.07 27.09 27.03 27.09 26.88 700
Dec 6, 2023 27.05 27.05 26.93 26.93 26.72 300
Dec 5, 2023 0.05 Dividend
Dec 5, 2023 27.15 27.15 27.05 27.05 26.84 1,600
Dec 4, 2023 27.26 27.32 27.26 27.32 27.06 400
Dec 1, 2023 27.42 27.42 27.42 27.42 27.16 100
Nov 30, 2023 27.10 27.10 27.10 27.10 26.85 100
Nov 29, 2023 27.00 27.00 26.84 26.84 26.59 300
Nov 28, 2023 26.78 26.78 26.78 26.78 26.52 100
Nov 27, 2023 26.82 26.82 26.82 26.82 26.56 100
Nov 24, 2023 27.18 27.18 26.87 26.87 26.61 1,000
Nov 22, 2023 26.78 26.78 26.78 26.78 26.52 100
Nov 21, 2023 26.68 26.68 26.65 26.65 26.40 300
Nov 20, 2023 26.73 26.73 26.73 26.73 26.48 100
Nov 17, 2023 26.68 26.68 26.68 26.68 26.43 100
Nov 16, 2023 26.35 26.35 26.35 26.35 26.10 100
Nov 15, 2023 26.67 26.67 26.67 26.67 26.42 100
Nov 14, 2023 26.53 26.53 26.53 26.53 26.28 100
Nov 13, 2023 25.95 25.95 25.95 25.95 25.70 -
Nov 10, 2023 25.69 25.96 25.69 25.96 25.71 2,000
Nov 9, 2023 25.84 25.89 25.65 25.65 25.41 600
Nov 8, 2023 25.97 25.97 25.89 25.89 25.64 700
Nov 7, 2023 26.08 26.08 26.02 26.03 25.78 800
Nov 6, 2023 26.15 26.20 26.13 26.20 25.95 800
Nov 3, 2023 0.04 Dividend
Nov 3, 2023 26.39 26.39 26.39 26.39 26.14 100
Nov 2, 2023 25.75 26.10 25.75 26.10 25.81 400
Nov 1, 2023 25.63 25.63 25.60 25.60 25.32 2,800
Oct 31, 2023 25.37 25.42 25.37 25.39 25.11 700
Oct 30, 2023 25.24 25.24 25.18 25.18 24.91 200
Oct 27, 2023 25.00 25.02 25.00 25.00 24.73 400
Oct 26, 2023 25.33 25.36 25.33 25.36 25.09 400
Oct 25, 2023 25.67 25.67 25.47 25.47 25.19 9,200
Oct 24, 2023 25.66 25.66 25.66 25.66 25.38 100
Oct 23, 2023 25.54 25.54 25.54 25.54 25.26 100
Oct 20, 2023 25.86 25.86 25.81 25.81 25.53 200
Oct 19, 2023 26.23 26.23 26.08 26.09 25.81 3,400
Oct 18, 2023 26.42 26.42 26.31 26.31 26.02 8,500
Oct 17, 2023 26.33 26.69 26.33 26.57 26.28 28,200
Oct 16, 2023 26.41 26.41 26.41 26.41 26.12 200
Oct 13, 2023 26.18 26.18 26.18 26.18 25.89 100
Oct 12, 2023 26.43 26.43 26.09 26.09 25.81 500
Oct 11, 2023 26.37 26.46 26.37 26.42 26.13 700
Oct 10, 2023 26.40 26.40 26.40 26.40 26.11 100
Oct 9, 2023 26.23 26.23 26.23 26.23 25.94 -
Oct 6, 2023 25.79 25.79 25.79 25.79 25.51 100
Oct 5, 2023 25.71 25.71 25.53 25.61 25.33 1,200
Oct 4, 2023 0.04 Dividend
Oct 4, 2023 25.56 25.71 25.56 25.71 25.42 300
Oct 3, 2023 25.83 25.83 25.83 25.83 25.51 100
Oct 2, 2023 26.13 26.13 26.13 26.13 25.80 100
Sep 29, 2023 26.62 26.62 26.41 26.41 26.08 4,000
Sep 28, 2023 26.58 26.58 26.58 26.58 26.24 100
Sep 27, 2023 26.34 26.34 26.34 26.34 26.01 100
Sep 26, 2023 26.27 26.27 26.10 26.10 25.77 100
Sep 25, 2023 26.21 26.36 26.21 26.36 26.03 500
Sep 22, 2023 26.13 26.13 26.13 26.13 25.80 100
Sep 21, 2023 26.17 26.17 26.17 26.17 25.84 200
Sep 20, 2023 26.95 26.95 26.52 26.52 26.19 500
Sep 19, 2023 26.72 26.72 26.72 26.72 26.38 100
Sep 18, 2023 26.77 26.77 26.77 26.77 26.44 100
Sep 15, 2023 26.86 26.86 26.75 26.75 26.42 200
Sep 14, 2023 27.09 27.09 27.09 27.09 26.75 200
Sep 13, 2023 26.73 26.73 26.73 26.73 26.40 100
Sep 12, 2023 26.93 26.93 26.93 26.93 26.59 100
Sep 11, 2023 26.95 26.95 26.84 26.84 26.50 100
Sep 8, 2023 26.92 26.92 26.92 26.92 26.58 100
Sep 7, 2023 26.73 26.73 26.73 26.73 26.40 100
Sep 6, 2023 0.04 Dividend
Sep 6, 2023 26.83 26.83 26.83 26.83 26.50 100
Sep 5, 2023 26.98 26.98 26.98 26.98 26.60 100
Sep 1, 2023 27.26 27.26 27.26 27.26 26.88 100
Aug 31, 2023 27.04 27.04 27.04 27.04 26.66 100
Aug 30, 2023 27.12 27.12 27.05 27.05 26.68 1,400
Aug 29, 2023 27.01 27.01 27.01 27.01 26.63 100
Aug 28, 2023 26.72 26.72 26.72 26.72 26.34 -
Aug 25, 2023 26.50 26.54 26.50 26.54 26.17 200
Aug 24, 2023 26.62 26.62 26.42 26.42 26.06 400
Aug 23, 2023 26.52 26.61 26.52 26.61 26.24 500
Aug 22, 2023 26.67 26.68 26.59 26.59 26.22 500
Aug 21, 2023 26.90 26.90 26.70 26.72 26.35 400
Aug 18, 2023 26.70 26.70 26.70 26.70 26.33 200
Aug 17, 2023 26.80 26.80 26.59 26.59 26.22 500
Aug 16, 2023 26.73 26.73 26.73 26.73 26.35 100
Aug 15, 2023 27.03 27.03 26.91 26.91 26.53 400
Aug 14, 2023 27.21 27.32 27.21 27.32 26.93 500
Aug 11, 2023 27.35 27.35 27.26 27.26 26.88 1,500
Aug 10, 2023 27.53 27.53 27.19 27.19 26.81 700
Aug 9, 2023 27.23 27.23 27.16 27.16 26.78 300
Aug 8, 2023 27.10 27.10 27.10 27.10 26.73 100
Aug 7, 2023 26.91 27.14 26.91 27.14 26.76 300
Aug 4, 2023 27.13 27.13 26.86 26.86 26.48 700
Aug 3, 2023 0.04 Dividend
Aug 3, 2023 26.67 26.80 26.67 26.80 26.42 200
Aug 2, 2023 26.89 26.89 26.89 26.89 26.48 100
Aug 1, 2023 27.03 27.06 27.01 27.06 26.65 500
Jul 31, 2023 27.12 27.12 27.12 27.12 26.71 100
Jul 28, 2023 26.98 26.98 26.98 26.98 26.56 100
Jul 27, 2023 26.58 26.58 26.58 26.58 26.17 100
Jul 26, 2023 26.83 27.02 26.83 26.93 26.52 400
Jul 25, 2023 26.78 26.94 26.78 26.94 26.53 300
Jul 24, 2023 26.69 26.73 26.69 26.73 26.32 800
Jul 21, 2023 26.63 26.65 26.62 26.62 26.21 1,100
Jul 20, 2023 26.55 26.55 26.55 26.55 26.14 100
Jul 19, 2023 26.58 26.63 26.51 26.55 26.14 4,200

Related Tickers