Indicators

Global X Funds Global X U.S. Cash Flow Kings 100 (NY: FLOW )

29.93 +0.15 (+0.52%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	46.56	46.85	46.00	46.31	117,507	-0.58(-1.23%)
Nov 27, 2019	47.31	47.50	46.41	46.88	241,975	-0.14(-0.29%)
Nov 26, 2019	46.97	47.34	46.70	47.02	274,746	-0.17(-0.35%)
Nov 25, 2019	47.44	47.56	46.17	47.19	300,010	-0.02(-0.04%)
Nov 22, 2019	45.80	47.35	45.19	47.21	489,580	+1.61(+3.54%)
Nov 21, 2019	45.43	45.81	45.08	45.59	179,099	+0.45(+1.00%)
Nov 20, 2019	44.86	45.43	44.45	45.15	314,948	-0.01(-0.02%)
Nov 19, 2019	45.33	46.01	44.89	45.16	805,462	+0.18(+0.39%)
Nov 18, 2019	44.72	45.12	44.12	44.98	469,143	+0.05(+0.11%)
Nov 15, 2019	44.48	45.10	44.41	44.93	217,716	+0.86(+1.95%)
Nov 14, 2019	43.86	44.56	43.06	44.07	153,090	+0.21(+0.47%)
Nov 13, 2019	44.44	44.51	43.54	43.87	318,180	-0.85(-1.90%)
Nov 12, 2019	44.39	44.98	44.39	44.72	383,397	+0.07(+0.15%)
Nov 11, 2019	44.52	44.95	44.31	44.65	151,757	-0.32(-0.72%)
Nov 08, 2019	44.80	45.18	44.56	44.97	246,786	+0.20(+0.44%)
Nov 07, 2019	45.32	45.47	44.58	44.77	180,430	+0.03(+0.07%)
Nov 06, 2019	44.74	44.94	43.95	44.74	156,021	-0.24(-0.54%)
Nov 05, 2019	45.17	45.75	44.83	44.99	421,389	+0.08(+0.17%)
Nov 04, 2019	45.05	45.07	44.18	44.91	479,138	+0.86(+1.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.