Global X U.S. Cash Flow Kings 100 ETF (FLOW)
NYSEARCA: FLOW · Real-Time Price · USD
31.25
+1.22 (4.06%)
May 12, 2025, 4:00 PM - Market closed
FLOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 31.43 | 31.43 | 31.23 | 31.25 | 31.25 | 4.06% | 751 |
| May 9, 2025 | 31.49 | 31.49 | 30.03 | 30.03 | 30.03 | 0.03% | 1,656 |
| May 8, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 1.95% | 176 |
| May 7, 2025 | 29.44 | 29.45 | 29.38 | 29.45 | 29.45 | 0.31% | 1,175 |
| May 6, 2025 | 29.45 | 29.56 | 29.31 | 29.35 | 29.35 | -0.66% | 6,444 |
| May 5, 2025 | 29.45 | 29.79 | 29.45 | 29.55 | 29.55 | -0.61% | 2,807 |
| May 2, 2025 | 29.53 | 29.74 | 29.53 | 29.73 | 29.67 | 1.77% | 1,847 |
| May 1, 2025 | 29.06 | 29.48 | 29.05 | 29.22 | 29.16 | -0.23% | 978 |
| Apr 30, 2025 | 28.81 | 29.28 | 28.77 | 29.28 | 29.22 | -0.35% | 5,805 |
| Apr 29, 2025 | 29.25 | 29.50 | 29.12 | 29.38 | 29.33 | 0.20% | 6,409 |
| Apr 28, 2025 | 28.99 | 29.33 | 28.99 | 29.33 | 29.27 | 0.45% | 927 |
| Apr 25, 2025 | 29.18 | 29.20 | 29.18 | 29.20 | 29.14 | -0.02% | 1,577 |
| Apr 24, 2025 | 28.74 | 29.20 | 28.74 | 29.20 | 29.14 | 2.09% | 1,409 |
| Apr 23, 2025 | 29.45 | 29.45 | 28.59 | 28.60 | 28.55 | 0.91% | 3,854 |
| Apr 22, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.29 | 2.16% | 90 |
| Apr 21, 2025 | 27.84 | 27.84 | 27.48 | 27.74 | 27.69 | -1.52% | 2,896 |
| Apr 17, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.12 | 1.53% | 362 |
| Apr 16, 2025 | 28.16 | 28.16 | 27.71 | 27.75 | 27.69 | -0.92% | 10,677 |
| Apr 15, 2025 | 28.23 | 28.23 | 28.01 | 28.01 | 27.95 | -0.50% | 4,884 |
| Apr 14, 2025 | 28.03 | 28.15 | 28.03 | 28.15 | 28.09 | 0.94% | 1,331 |
| Apr 11, 2025 | 27.40 | 27.88 | 27.32 | 27.88 | 27.83 | 1.71% | 9,347 |
| Apr 10, 2025 | 27.85 | 27.85 | 26.89 | 27.42 | 27.36 | -5.25% | 6,949 |
| Apr 9, 2025 | 26.15 | 28.94 | 26.06 | 28.94 | 28.88 | 9.99% | 13,034 |
| Apr 8, 2025 | 28.21 | 28.21 | 26.31 | 26.31 | 26.25 | -3.89% | 1,894 |
| Apr 7, 2025 | 26.75 | 28.18 | 26.28 | 27.37 | 27.32 | -0.61% | 35,299 |
| Apr 4, 2025 | 28.09 | 28.13 | 27.45 | 27.54 | 27.48 | -5.05% | 22,383 |
| Apr 3, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 28.95 | -7.69% | 11,893 |
| Apr 2, 2025 | 31.05 | 31.42 | 31.05 | 31.42 | 31.29 | 1.20% | 4,207 |
| Apr 1, 2025 | 31.03 | 31.05 | 30.95 | 31.05 | 30.92 | 0.26% | 955 |
| Mar 31, 2025 | 30.50 | 30.97 | 30.50 | 30.97 | 30.84 | 0.80% | 7,230 |
| Mar 28, 2025 | 30.98 | 30.99 | 30.70 | 30.72 | 30.60 | -1.55% | 879 |
| Mar 27, 2025 | 31.22 | 31.27 | 31.19 | 31.21 | 31.08 | -0.30% | 903 |
| Mar 26, 2025 | 31.31 | 31.32 | 31.27 | 31.30 | 31.17 | 0.54% | 1,383 |
| Mar 25, 2025 | 31.17 | 31.28 | 31.13 | 31.13 | 31.01 | -0.11% | 693 |
| Mar 24, 2025 | 31.00 | 31.20 | 30.93 | 31.17 | 31.04 | 1.71% | 2,984 |
| Mar 21, 2025 | 30.52 | 30.64 | 30.52 | 30.64 | 30.52 | -0.91% | 1,410 |
| Mar 20, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.80 | -0.37% | 23 |
| Mar 19, 2025 | 30.88 | 31.04 | 30.83 | 31.04 | 30.91 | 0.91% | 1,354 |
| Mar 18, 2025 | 30.74 | 30.76 | 30.65 | 30.76 | 30.64 | -0.43% | 39,683 |
| Mar 17, 2025 | 30.63 | 30.97 | 30.61 | 30.89 | 30.77 | 1.55% | 4,209 |
| Mar 14, 2025 | 30.38 | 30.42 | 30.27 | 30.42 | 30.30 | 1.78% | 3,543 |
| Mar 13, 2025 | 30.17 | 30.17 | 29.70 | 29.89 | 29.77 | -1.28% | 4,688 |
| Mar 12, 2025 | 30.42 | 30.43 | 30.08 | 30.28 | 30.15 | -0.99% | 9,230 |
| Mar 11, 2025 | 31.29 | 31.29 | 30.50 | 30.58 | 30.46 | -2.18% | 10,550 |
| Mar 10, 2025 | 31.49 | 31.65 | 31.25 | 31.26 | 31.14 | -0.67% | 4,220 |
| Mar 7, 2025 | 30.96 | 31.47 | 30.96 | 31.47 | 31.35 | 2.08% | 5,445 |
| Mar 6, 2025 | 30.56 | 30.88 | 30.56 | 30.83 | 30.71 | 0.02% | 8,413 |
| Mar 5, 2025 | 30.47 | 30.88 | 30.46 | 30.82 | 30.70 | 0.16% | 3,322 |
| Mar 4, 2025 | 30.95 | 30.95 | 30.57 | 30.77 | 30.59 | -1.05% | 11,692 |
| Mar 3, 2025 | 31.94 | 31.94 | 31.08 | 31.10 | 30.92 | -2.04% | 8,507 |