Indicators

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

29.89 -0.10 (-0.35%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	39.00	39.75	38.55	38.55	357,762	-0.45(-1.15%)
Sep 27, 2019	38.39	39.30	38.39	39.00	204,512	+0.66(+1.73%)
Sep 26, 2019	38.65	38.82	38.02	38.34	157,229	-0.44(-1.13%)
Sep 25, 2019	37.03	38.93	37.03	38.78	160,435	+1.57(+4.23%)
Sep 24, 2019	37.90	38.04	36.70	37.20	324,046	-0.82(-2.16%)
Sep 23, 2019	37.53	38.36	37.36	38.02	143,785	+0.07(+0.18%)
Sep 20, 2019	37.97	38.52	37.74	37.95	459,282	-0.05(-0.13%)
Sep 19, 2019	38.91	39.15	37.90	38.00	300,706	-0.85(-2.19%)
Sep 18, 2019	40.21	40.21	37.94	38.85	404,117	-1.56(-3.87%)
Sep 17, 2019	40.96	41.11	39.73	40.42	415,779	-0.80(-1.94%)
Sep 16, 2019	41.92	42.58	40.95	41.22	316,715	-1.07(-2.54%)
Sep 13, 2019	41.98	42.81	41.37	42.29	396,024	+0.70(+1.69%)
Sep 12, 2019	40.92	42.16	39.90	41.59	649,337	+0.44(+1.07%)
Sep 11, 2019	39.03	41.49	38.24	41.15	347,049	+2.52(+6.52%)
Sep 10, 2019	36.18	38.70	35.80	38.63	325,913	+2.48(+6.86%)
Sep 09, 2019	33.81	36.17	33.43	36.15	256,515	+2.41(+7.15%)
Sep 06, 2019	34.25	34.32	33.46	33.73	232,251	-0.60(-1.74%)
Sep 05, 2019	32.94	34.69	32.65	34.33	302,877	+1.85(+5.68%)
Sep 04, 2019	32.34	32.61	32.09	32.48	191,688	+0.54(+1.68%)

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.