Indicators

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

30.62 +0.29 (+0.95%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.97	34.36	32.80	33.85	311,496	-0.82(-2.37%)
May 28, 2020	37.22	37.29	34.58	34.67	287,179	-2.04(-5.55%)
May 27, 2020	36.14	37.04	35.18	36.71	594,899	+1.62(+4.63%)
May 26, 2020	32.38	35.46	32.38	35.08	357,591	+3.82(+12.21%)
May 22, 2020	31.81	31.81	30.61	31.26	209,946	-0.28(-0.90%)
May 21, 2020	31.01	32.04	31.01	31.55	192,872	+0.46(+1.48%)
May 20, 2020	31.18	31.92	30.64	31.09	212,599	+0.82(+2.72%)
May 19, 2020	30.42	31.61	29.71	30.27	240,691	-0.50(-1.62%)
May 18, 2020	28.75	30.98	28.71	30.76	291,918	+3.37(+12.29%)
May 15, 2020	26.73	27.86	25.99	27.40	334,381	+0.46(+1.71%)
May 14, 2020	25.29	26.97	24.13	26.94	484,371	+0.26(+0.99%)
May 13, 2020	27.42	27.42	26.14	26.67	476,130	-1.38(-4.92%)
May 12, 2020	29.36	30.60	26.68	28.05	572,419	-1.94(-6.46%)
May 11, 2020	30.68	30.73	29.84	29.99	209,921	-1.51(-4.79%)
May 08, 2020	31.26	31.62	30.21	31.50	208,209	+1.18(+3.91%)
May 07, 2020	29.77	30.65	29.72	30.31	179,145	+1.21(+4.17%)
May 06, 2020	30.48	30.65	28.93	29.10	131,813	-1.24(-4.10%)
May 05, 2020	30.58	31.88	30.24	30.34	124,176	+0.76(+2.58%)
May 04, 2020	29.48	29.96	28.96	29.58	181,802	-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.