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 (%)
May 29, 2020	33.91	34.29	32.74	33.78	312,090	-0.82(-2.37%)
May 28, 2020	37.15	37.22	34.52	34.60	287,727	-2.03(-5.55%)
May 27, 2020	36.07	36.97	35.11	36.64	596,034	+1.62(+4.63%)
May 26, 2020	32.32	35.40	32.32	35.01	358,273	+3.81(+12.21%)
May 22, 2020	31.75	31.75	30.55	31.20	210,346	-0.28(-0.90%)
May 21, 2020	30.95	31.98	30.95	31.49	193,240	+0.46(+1.48%)
May 20, 2020	31.12	31.86	30.58	31.03	213,004	+0.82(+2.72%)
May 19, 2020	30.36	31.55	29.66	30.21	241,150	-0.50(-1.62%)
May 18, 2020	28.69	30.92	28.65	30.71	292,474	+3.36(+12.29%)
May 15, 2020	26.68	27.80	25.94	27.35	335,019	+0.46(+1.71%)
May 14, 2020	25.24	26.92	24.08	26.89	485,295	+0.26(+0.99%)
May 13, 2020	27.36	27.36	26.09	26.62	477,038	-1.38(-4.92%)
May 12, 2020	29.31	30.54	26.63	28.00	573,511	-1.93(-6.46%)
May 11, 2020	30.62	30.68	29.79	29.93	210,322	-1.50(-4.79%)
May 08, 2020	31.20	31.56	30.15	31.44	208,606	+1.18(+3.91%)
May 07, 2020	29.71	30.59	29.66	30.26	179,487	+1.21(+4.17%)
May 06, 2020	30.42	30.59	28.88	29.05	132,064	-1.24(-4.10%)
May 05, 2020	30.52	31.82	30.18	30.29	124,413	+0.76(+2.58%)
May 04, 2020	29.43	29.90	28.91	29.52	182,148	-0.43(-1.44%)

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.