Global X U.S. Cash Flow Kings 100 ETF (FLOW)
NYSEARCA: FLOW · Real-Time Price · USD
36.05
+0.26 (0.73%)
At close: Dec 5, 2025, 4:00 PM EST
36.05
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
FLOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.73% | 55 |
| Dec 4, 2025 | 35.76 | 35.85 | 35.73 | 35.79 | 35.79 | 0.15% | 705 |
| Dec 3, 2025 | 35.65 | 35.74 | 35.65 | 35.74 | 35.74 | 1.19% | 165 |
| Dec 2, 2025 | 35.15 | 35.32 | 35.15 | 35.32 | 35.24 | 0.11% | 242 |
| Dec 1, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.20 | 0.09% | 84 |
| Nov 28, 2025 | 35.00 | 35.25 | 35.00 | 35.25 | 35.17 | 0.65% | 3,210 |
| Nov 26, 2025 | 34.72 | 35.13 | 34.72 | 35.02 | 34.94 | 0.39% | 745 |
| Nov 25, 2025 | 34.76 | 34.88 | 34.76 | 34.88 | 34.80 | 1.88% | 983 |
| Nov 24, 2025 | 34.22 | 34.39 | 34.22 | 34.24 | 34.16 | 0.28% | 1,413 |
| Nov 21, 2025 | 34.31 | 34.31 | 34.14 | 34.14 | 34.07 | 2.55% | 2,261 |
| Nov 20, 2025 | 33.42 | 33.42 | 33.29 | 33.29 | 33.22 | -1.58% | 1,295 |
| Nov 19, 2025 | 33.93 | 33.93 | 33.83 | 33.83 | 33.75 | 0.14% | 456 |
| Nov 18, 2025 | 33.82 | 33.92 | 33.78 | 33.78 | 33.71 | -0.37% | 1,466 |
| Nov 17, 2025 | 34.51 | 34.51 | 33.90 | 33.90 | 33.83 | -2.07% | 1,441 |
| Nov 14, 2025 | 34.65 | 34.70 | 34.62 | 34.62 | 34.55 | -0.32% | 1,577 |
| Nov 13, 2025 | 35.16 | 35.16 | 34.73 | 34.73 | 34.65 | -0.63% | 2,708 |
| Nov 12, 2025 | 35.14 | 35.14 | 34.95 | 34.95 | 34.88 | -0.02% | 2,957 |
| Nov 11, 2025 | 34.77 | 34.97 | 34.74 | 34.96 | 34.88 | 1.09% | 8,983 |
| Nov 10, 2025 | 34.38 | 34.58 | 34.38 | 34.58 | 34.51 | 0.32% | 371 |
| Nov 7, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.40 | 1.29% | 179 |
| Nov 6, 2025 | 34.06 | 34.07 | 33.90 | 34.04 | 33.96 | -0.69% | 7,139 |
| Nov 5, 2025 | 34.30 | 34.36 | 34.27 | 34.27 | 34.20 | 0.95% | 405 |
| Nov 4, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.80 | -1.46% | 168 |
| Nov 3, 2025 | 34.48 | 34.49 | 34.39 | 34.45 | 34.30 | -0.30% | 3,551 |
| Oct 31, 2025 | 34.48 | 34.56 | 34.34 | 34.56 | 34.41 | 0.54% | 1,677 |
| Oct 30, 2025 | 34.45 | 34.70 | 34.37 | 34.37 | 34.22 | -0.24% | 953 |
| Oct 29, 2025 | 34.85 | 34.85 | 34.45 | 34.45 | 34.30 | -1.19% | 8,217 |
| Oct 28, 2025 | 34.97 | 35.01 | 34.87 | 34.87 | 34.72 | -0.67% | 2,330 |
| Oct 27, 2025 | 35.14 | 35.14 | 35.03 | 35.10 | 34.95 | 0.60% | 1,749 |
| Oct 24, 2025 | 35.07 | 35.07 | 34.89 | 34.89 | 34.74 | -0.17% | 438 |
| Oct 23, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.80 | 1.02% | 285 |
| Oct 22, 2025 | 34.72 | 34.72 | 34.52 | 34.60 | 34.45 | -0.12% | 2,172 |
| Oct 21, 2025 | 34.62 | 34.64 | 34.62 | 34.64 | 34.49 | 1.52% | 377 |
| Oct 20, 2025 | 33.97 | 34.13 | 33.97 | 34.13 | 33.98 | 0.69% | 1,507 |
| Oct 17, 2025 | 33.66 | 33.89 | 33.66 | 33.89 | 33.74 | 0.46% | 2,056 |
| Oct 16, 2025 | 34.22 | 34.22 | 33.50 | 33.74 | 33.59 | -1.07% | 15,547 |
| Oct 15, 2025 | 34.28 | 34.40 | 34.10 | 34.10 | 33.95 | -0.23% | 2,515 |
| Oct 14, 2025 | 33.52 | 34.18 | 33.50 | 34.18 | 34.03 | 1.08% | 3,258 |
| Oct 13, 2025 | 33.51 | 33.82 | 33.50 | 33.82 | 33.67 | 1.78% | 962 |
| Oct 10, 2025 | 34.26 | 34.26 | 33.23 | 33.23 | 33.08 | -3.26% | 613 |
| Oct 9, 2025 | 34.65 | 34.65 | 34.31 | 34.35 | 34.20 | -1.05% | 1,872 |
| Oct 8, 2025 | 34.72 | 34.72 | 34.71 | 34.71 | 34.56 | 0.05% | 316 |
| Oct 7, 2025 | 34.86 | 34.86 | 34.60 | 34.69 | 34.54 | -0.76% | 2,500 |
| Oct 6, 2025 | 35.23 | 35.23 | 34.96 | 34.96 | 34.80 | -0.25% | 1,201 |
| Oct 3, 2025 | 35.14 | 35.17 | 35.04 | 35.04 | 34.89 | 0.38% | 1,133 |
| Oct 2, 2025 | 34.93 | 35.14 | 34.79 | 34.91 | 34.69 | -0.32% | 2,437 |
| Oct 1, 2025 | 34.92 | 35.10 | 34.85 | 35.02 | 34.80 | 0.56% | 1,988 |
| Sep 30, 2025 | 34.62 | 34.83 | 34.62 | 34.83 | 34.61 | -0.18% | 349 |
| Sep 29, 2025 | 35.17 | 35.17 | 34.72 | 34.89 | 34.67 | -0.34% | 1,838 |
| Sep 26, 2025 | 35.02 | 35.05 | 35.00 | 35.01 | 34.78 | 1.16% | 1,725 |