Skip to main content

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

29.93 +0.15 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.