FLOW Historical Prices
Global X U.S. Cash Flow Kings 100 ETF · daily open, high, low, close & volume
Trading days
250
Period high
46.07
Period low
33.29
Period change
+32.80%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 45.56 | 45.65 | 45.33 | 45.65 | +1.21% | 1,459 |
| Oct 28, 2026 | 45.29 | 45.29 | 44.95 | 45.10 | +0.01% | 2,285 |
| Oct 27, 2026 | 45.36 | 45.36 | 45.06 | 45.09 | -1.36% | 3,305 |
| Oct 26, 2026 | 45.92 | 45.92 | 45.53 | 45.71 | -0.04% | 7,957 |
| Oct 23, 2026 | 45.88 | 45.89 | 45.62 | 45.73 | -0.73% | 2,117 |
| Oct 22, 2026 | 45.16 | 46.07 | 45.15 | 46.07 | +2.13% | 8,734 |
| Oct 21, 2026 | 45.16 | 45.16 | 45.02 | 45.11 | -0.42% | 2,616 |
| Oct 20, 2026 | 44.89 | 45.30 | 44.89 | 45.30 | +1.56% | 7,585 |
| Oct 19, 2026 | 44.43 | 44.61 | 44.43 | 44.61 | -0.01% | 1,426 |
| Oct 16, 2026 | 44.90 | 44.90 | 44.43 | 44.61 | +0.05% | 9,066 |
| Oct 15, 2026 | 43.97 | 44.81 | 43.89 | 44.59 | +2.46% | 8,303 |
| Oct 14, 2026 | 43.52 | 43.52 | 43.31 | 43.52 | -0.00% | 1,944 |
| Oct 13, 2026 | 43.45 | 43.56 | 43.45 | 43.52 | +1.11% | 739 |
| Oct 12, 2026 | 43.01 | 43.07 | 42.91 | 43.05 | +0.40% | 2,111 |
| Oct 9, 2026 | 43.06 | 43.06 | 42.87 | 42.87 | -0.25% | 2,036 |
| Oct 8, 2026 | 42.48 | 42.98 | 42.37 | 42.98 | +2.24% | 1,345 |
| Oct 7, 2026 | 42.11 | 42.16 | 42.04 | 42.04 | -0.47% | 1,153 |
| Oct 6, 2026 | 42.21 | 42.28 | 42.16 | 42.24 | +0.40% | 2,863 |
| Oct 5, 2026 | 41.76 | 42.15 | 41.76 | 42.07 | +0.36% | 4,166 |
| Oct 2, 2026 | 41.98 | 41.98 | 41.92 | 41.92 | -0.46% | 461 |
| Oct 1, 2026 | 42.11 | 42.12 | 42.04 | 42.12 | +1.52% | 972 |
| Sep 30, 2026 | 41.71 | 41.71 | 41.43 | 41.49 | +0.21% | 4,939 |
| Sep 29, 2026 | 41.36 | 41.41 | 41.25 | 41.40 | -0.29% | 1,710 |
| Sep 28, 2026 | 41.65 | 41.65 | 41.49 | 41.52 | -0.98% | 1,533 |
| Sep 25, 2026 | 41.99 | 41.99 | 41.93 | 41.93 | -0.09% | 402 |
| Sep 24, 2026 | 42.21 | 42.21 | 41.91 | 41.97 | -0.44% | 4,347 |
| Sep 23, 2026 | 42.33 | 42.41 | 42.16 | 42.16 | -0.72% | 3,692 |
| Sep 22, 2026 | 42.92 | 42.92 | 42.46 | 42.46 | -0.71% | 7,875 |
| Sep 21, 2026 | 42.75 | 42.90 | 42.66 | 42.77 | -0.11% | 5,903 |
| Sep 18, 2026 | 43.33 | 43.33 | 42.81 | 42.81 | -1.57% | 1,822 |
| Sep 17, 2026 | 43.41 | 43.50 | 43.41 | 43.49 | +0.52% | 2,003 |
| Sep 16, 2026 | 43.70 | 43.70 | 43.14 | 43.27 | -1.66% | 1,323 |
| Sep 15, 2026 | 44.10 | 44.28 | 44.00 | 44.00 | -0.30% | 967 |
| Sep 14, 2026 | 43.50 | 44.27 | 43.50 | 44.13 | +1.41% | 4,154 |
| Sep 11, 2026 | 43.33 | 43.52 | 43.17 | 43.52 | +1.04% | 4,889 |
| Sep 10, 2026 | 42.99 | 43.23 | 42.99 | 43.07 | -0.13% | 7,482 |
| Sep 9, 2026 | 43.24 | 43.26 | 43.12 | 43.12 | -0.79% | 1,477 |
| Sep 8, 2026 | 43.99 | 43.99 | 43.42 | 43.47 | -2.53% | 3,692 |
| Sep 4, 2026 | 44.97 | 44.97 | 44.58 | 44.59 | -1.48% | 27,929 |
| Sep 3, 2026 | 45.35 | 45.39 | 45.27 | 45.27 | +0.53% | 7,928 |
| Sep 2, 2026 | 44.76 | 45.08 | 44.76 | 45.03 | +0.53% | 7,109 |
| Aug 31, 2026 | 44.95 | 45.06 | 44.79 | 44.79 | -0.52% | 2,558 |
| Aug 28, 2026 | 45.08 | 45.08 | 44.68 | 45.03 | +0.62% | 7,591 |
| Aug 27, 2026 | 44.73 | 44.77 | 44.66 | 44.75 | +0.93% | 2,950 |
| Aug 26, 2026 | 44.12 | 44.49 | 44.12 | 44.33 | -0.38% | 9,562 |
| Aug 25, 2026 | 44.56 | 44.58 | 44.35 | 44.50 | -0.56% | 2,389 |
| Aug 24, 2026 | 44.87 | 44.88 | 44.62 | 44.75 | +0.08% | 6,487 |
| Aug 21, 2026 | 43.75 | 44.88 | 43.75 | 44.72 | +0.90% | 10,756 |
| Aug 20, 2026 | 44.23 | 44.65 | 44.23 | 44.32 | -0.30% | 5,303 |
| Aug 19, 2026 | 44.80 | 44.82 | 44.44 | 44.46 | +2.01% | 8,454 |
| Aug 18, 2026 | 43.71 | 43.82 | 43.58 | 43.58 | +0.86% | 1,095 |
| Aug 17, 2026 | 43.21 | 43.21 | 43.21 | 43.21 | -1.30% | 989 |
| Aug 14, 2026 | 43.77 | 43.81 | 43.76 | 43.78 | -0.41% | 943 |
| Aug 13, 2026 | 43.25 | 43.95 | 43.15 | 43.95 | +1.88% | 8,365 |
| Aug 12, 2026 | 42.85 | 43.14 | 42.85 | 43.14 | -0.58% | 748 |
| Aug 11, 2026 | 43.52 | 43.52 | 43.40 | 43.40 | -0.09% | 1,209 |
| Aug 10, 2026 | 43.22 | 43.44 | 43.22 | 43.44 | +1.08% | 1,831 |
| Aug 7, 2026 | 42.73 | 43.04 | 42.73 | 42.97 | +1.83% | 1,464 |
| Aug 6, 2026 | 42.17 | 42.20 | 42.14 | 42.20 | -0.56% | 494 |
| Aug 5, 2026 | 42.43 | 42.50 | 42.43 | 42.44 | -0.76% | 720 |
| Aug 4, 2026 | 42.00 | 42.77 | 42.00 | 42.77 | +1.95% | 638 |
| Aug 3, 2026 | 41.88 | 41.99 | 41.88 | 41.95 | +0.98% | 1,811 |
| Jul 31, 2026 | 41.10 | 41.54 | 41.10 | 41.54 | +0.00% | 2,142 |
| Jul 30, 2026 | 41.93 | 41.93 | 40.90 | 41.54 | -2.14% | 8,460 |
| Jul 29, 2026 | 42.22 | 42.74 | 42.22 | 42.45 | +1.13% | 5,740 |
| Jul 28, 2026 | 41.82 | 41.98 | 41.82 | 41.98 | +2.96% | 3,443 |
| Jul 27, 2026 | 40.83 | 40.94 | 40.77 | 40.77 | +2.01% | 585 |
| Jul 24, 2026 | 39.76 | 40.12 | 39.74 | 39.97 | +2.60% | 5,292 |
| Jul 23, 2026 | 39.25 | 39.25 | 38.85 | 38.96 | -1.26% | 4,602 |
| Jul 22, 2026 | 39.68 | 39.68 | 39.46 | 39.46 | -0.36% | 466 |
| Jul 21, 2026 | 39.69 | 39.69 | 39.49 | 39.60 | -0.42% | 3,404 |
| Jul 20, 2026 | 39.84 | 39.84 | 39.76 | 39.76 | -0.39% | 1,436 |
| Jul 17, 2026 | 40.50 | 40.50 | 39.92 | 39.92 | -0.57% | 1,907 |
| Jul 16, 2026 | 40.09 | 40.15 | 40.09 | 40.15 | +1.75% | 180 |
| Jul 15, 2026 | 39.72 | 39.72 | 39.43 | 39.46 | +0.90% | 2,587 |
| Jul 14, 2026 | 39.12 | 39.16 | 38.98 | 39.10 | -1.22% | 1,964 |
| Jul 13, 2026 | 39.40 | 39.59 | 39.40 | 39.58 | +1.33% | 2,780 |
| Jul 10, 2026 | 39.19 | 39.19 | 38.99 | 39.07 | +0.33% | 733 |
| Jul 9, 2026 | 38.15 | 38.96 | 38.15 | 38.94 | +0.44% | 6,515 |
| Jul 8, 2026 | 38.97 | 38.97 | 38.65 | 38.76 | -1.43% | 1,184 |
| Jul 7, 2026 | 39.44 | 39.44 | 39.33 | 39.33 | +0.97% | 673 |
| Jul 6, 2026 | 39.43 | 39.43 | 38.78 | 38.95 | -0.49% | 974 |
| Jul 2, 2026 | 38.91 | 39.14 | 38.91 | 39.14 | +1.79% | 587 |
| Jul 1, 2026 | 38.66 | 38.66 | 38.45 | 38.45 | +0.90% | 190 |
| Jun 30, 2026 | 38.72 | 38.72 | 38.11 | 38.11 | -0.62% | 3,271 |
| Jun 29, 2026 | 38.44 | 38.48 | 38.26 | 38.35 | +0.43% | 1,587 |
| Jun 26, 2026 | 38.20 | 38.22 | 38.05 | 38.18 | +1.34% | 1,202 |
| Jun 25, 2026 | 38.16 | 38.16 | 37.68 | 37.68 | -0.25% | 704 |
| Jun 24, 2026 | 37.81 | 37.83 | 37.77 | 37.77 | +0.91% | 985 |
| Jun 23, 2026 | 37.29 | 37.54 | 37.29 | 37.43 | +0.30% | 4,286 |
| Jun 22, 2026 | 37.47 | 37.47 | 37.22 | 37.32 | -0.51% | 2,812 |
| Jun 18, 2026 | 36.52 | 37.52 | 36.52 | 37.51 | +0.20% | 1,032 |
| Jun 17, 2026 | 38.19 | 38.24 | 37.44 | 37.44 | -2.47% | 1,717 |
| Jun 16, 2026 | 38.56 | 38.56 | 38.38 | 38.38 | -0.55% | 411 |
| Jun 15, 2026 | 39.66 | 39.66 | 38.50 | 38.59 | -0.54% | 2,134 |
| Jun 12, 2026 | 38.87 | 38.87 | 38.80 | 38.80 | +0.50% | 3,007 |
| Jun 11, 2026 | 38.30 | 38.61 | 38.30 | 38.61 | +1.02% | 769 |
| Jun 10, 2026 | 38.70 | 38.70 | 38.22 | 38.22 | -1.06% | 815 |
| Jun 9, 2026 | 39.43 | 39.43 | 38.54 | 38.63 | -0.02% | 2,400 |
| Jun 8, 2026 | 38.63 | 38.63 | 38.63 | 38.63 | +0.13% | 351 |
| Jun 5, 2026 | 38.63 | 38.65 | 38.46 | 38.58 | -1.62% | 2,016 |
| Jun 4, 2026 | 39.30 | 39.30 | 39.22 | 39.22 | +0.27% | 463 |
| Jun 3, 2026 | 39.18 | 39.18 | 39.11 | 39.11 | -0.79% | 601 |
| Jun 2, 2026 | 39.50 | 39.50 | 39.43 | 39.43 | -1.05% | 768 |
| Jun 1, 2026 | 39.70 | 39.91 | 39.70 | 39.85 | +1.57% | 1,058 |
| May 29, 2026 | 39.02 | 39.42 | 39.02 | 39.23 | +1.26% | 1,347 |
| May 28, 2026 | 38.67 | 38.74 | 38.67 | 38.74 | +1.01% | 341 |
| May 27, 2026 | 38.52 | 38.52 | 38.34 | 38.35 | +0.44% | 602 |
| May 26, 2026 | 38.16 | 38.19 | 38.16 | 38.19 | +0.25% | 515 |
| May 22, 2026 | 38.09 | 38.09 | 38.09 | 38.09 | +2.29% | 647 |
| May 21, 2026 | 37.21 | 37.24 | 37.21 | 37.24 | +0.30% | 583 |
| May 20, 2026 | 36.57 | 37.12 | 36.57 | 37.12 | +1.34% | 451 |
| May 19, 2026 | 36.90 | 36.90 | 36.63 | 36.63 | -0.78% | 1,625 |
| May 18, 2026 | 36.64 | 36.92 | 36.64 | 36.92 | +1.18% | 2,729 |
| May 15, 2026 | 36.51 | 36.51 | 36.49 | 36.49 | -0.12% | 163 |
| May 14, 2026 | 36.64 | 36.75 | 36.49 | 36.53 | +0.14% | 1,003 |
| May 13, 2026 | 36.38 | 36.60 | 36.38 | 36.48 | -0.21% | 280 |
| May 12, 2026 | 36.59 | 36.59 | 36.44 | 36.56 | -1.30% | 1,641 |
| May 11, 2026 | 37.29 | 37.29 | 37.02 | 37.04 | -0.82% | 1,529 |
| May 8, 2026 | 36.94 | 37.35 | 36.94 | 37.35 | +0.49% | 495 |
| May 7, 2026 | 37.15 | 37.28 | 37.15 | 37.16 | +0.04% | 806 |
| May 6, 2026 | 37.18 | 37.20 | 37.07 | 37.15 | -0.44% | 1,009 |
| May 5, 2026 | 36.89 | 37.33 | 36.89 | 37.31 | +0.74% | 738 |
| May 4, 2026 | 37.30 | 37.30 | 36.93 | 37.04 | -0.72% | 1,638 |
| May 1, 2026 | 37.25 | 37.30 | 37.22 | 37.30 | +0.25% | 311 |
| Apr 30, 2026 | 36.85 | 37.21 | 36.85 | 37.21 | +1.30% | 376 |
| Apr 29, 2026 | 36.53 | 36.73 | 36.53 | 36.73 | +0.18% | 600 |
| Apr 28, 2026 | 36.57 | 36.69 | 36.57 | 36.67 | +0.06% | 502 |
| Apr 27, 2026 | 36.68 | 36.68 | 36.60 | 36.65 | +0.10% | 365 |
| Apr 24, 2026 | 36.62 | 36.62 | 36.51 | 36.61 | -0.33% | 1,318 |
| Apr 23, 2026 | 36.67 | 36.73 | 36.52 | 36.73 | -1.10% | 352 |
| Apr 22, 2026 | 37.12 | 37.14 | 37.07 | 37.14 | -0.10% | 1,751 |
| Apr 21, 2026 | 37.62 | 37.62 | 37.16 | 37.18 | +0.13% | 1,218 |
| Apr 20, 2026 | 36.94 | 37.13 | 36.94 | 37.13 | +0.90% | 561 |
| Apr 17, 2026 | 36.65 | 36.97 | 36.65 | 36.80 | +0.95% | 1,096 |
| Apr 16, 2026 | 35.16 | 36.56 | 35.08 | 36.45 | +0.82% | 7,447 |
| Apr 15, 2026 | 36.23 | 36.23 | 36.15 | 36.15 | +0.83% | 324 |
| Apr 14, 2026 | 35.94 | 35.94 | 35.86 | 35.86 | -0.14% | 809 |
| Apr 13, 2026 | 35.45 | 35.91 | 35.37 | 35.91 | +1.66% | 3,830 |
| Apr 10, 2026 | 35.60 | 35.60 | 35.24 | 35.32 | -1.16% | 1,341 |
| Apr 9, 2026 | 35.66 | 35.74 | 35.53 | 35.74 | -0.50% | 3,230 |
| Apr 8, 2026 | 34.95 | 35.92 | 34.95 | 35.92 | +0.59% | 715 |
| Apr 7, 2026 | 35.73 | 35.73 | 35.70 | 35.71 | -0.53% | 451 |
| Apr 6, 2026 | 35.77 | 35.90 | 35.77 | 35.90 | +0.26% | 1,843 |
| Apr 2, 2026 | 35.42 | 35.81 | 35.42 | 35.81 | +0.59% | 879 |
| Apr 1, 2026 | 35.63 | 35.63 | 35.49 | 35.60 | -0.07% | 603 |
| Mar 31, 2026 | 35.24 | 35.62 | 35.24 | 35.62 | +1.08% | 1,227 |
| Mar 30, 2026 | 35.57 | 35.57 | 35.22 | 35.24 | -0.05% | 645 |
| Mar 27, 2026 | 35.53 | 35.53 | 35.12 | 35.26 | -1.27% | 2,294 |
| Mar 26, 2026 | 35.95 | 35.95 | 35.62 | 35.71 | +0.55% | 1,078 |
| Mar 25, 2026 | 35.44 | 35.52 | 35.44 | 35.52 | +0.67% | 469 |
| Mar 24, 2026 | 35.45 | 35.45 | 35.25 | 35.28 | +0.13% | 3,575 |
| Mar 23, 2026 | 35.18 | 35.41 | 35.18 | 35.23 | +1.17% | 618 |
| Mar 20, 2026 | 35.01 | 35.03 | 34.70 | 34.82 | -1.16% | 853 |
| Mar 19, 2026 | 35.20 | 35.23 | 35.01 | 35.23 | +0.31% | 477 |
| Mar 18, 2026 | 35.34 | 35.36 | 35.11 | 35.13 | -1.08% | 3,034 |
| Mar 17, 2026 | 35.69 | 35.75 | 35.45 | 35.51 | +1.05% | 16,484 |
| Mar 16, 2026 | 35.21 | 35.24 | 35.12 | 35.14 | +0.43% | 1,569 |
| Mar 13, 2026 | 35.00 | 35.00 | 34.94 | 34.99 | -0.20% | 1,033 |
| Mar 12, 2026 | 35.41 | 35.46 | 35.06 | 35.06 | -1.01% | 9,486 |
| Mar 11, 2026 | 35.49 | 35.53 | 35.23 | 35.42 | -0.23% | 1,682 |
| Mar 10, 2026 | 35.50 | 35.82 | 35.44 | 35.50 | -1.30% | 13,263 |
| Mar 9, 2026 | 35.34 | 35.97 | 35.19 | 35.97 | -0.15% | 2,941 |
| Mar 6, 2026 | 36.02 | 36.02 | 36.02 | 36.02 | -0.63% | 212 |
| Mar 5, 2026 | 36.44 | 36.44 | 36.05 | 36.25 | -0.11% | 1,177 |
| Mar 4, 2026 | 36.24 | 36.33 | 36.23 | 36.29 | +0.50% | 878 |
| Mar 3, 2026 | 36.17 | 36.18 | 36.10 | 36.11 | -0.56% | 952 |
| Mar 2, 2026 | 36.75 | 36.75 | 36.19 | 36.31 | -0.64% | 2,645 |
| Feb 27, 2026 | 36.30 | 36.54 | 36.30 | 36.54 | -0.04% | 1,948 |
| Feb 26, 2026 | 36.41 | 36.63 | 36.31 | 36.56 | +1.04% | 2,358 |
| Feb 25, 2026 | 36.08 | 36.18 | 36.02 | 36.18 | -0.86% | 1,473 |
| Feb 24, 2026 | 36.49 | 36.54 | 36.48 | 36.50 | +1.01% | 876 |
| Feb 23, 2026 | 36.14 | 36.21 | 36.00 | 36.13 | -2.10% | 2,636 |
| Feb 20, 2026 | 36.76 | 36.91 | 36.76 | 36.91 | +0.50% | 460 |
| Feb 19, 2026 | 37.21 | 37.21 | 36.60 | 36.72 | -0.55% | 1,122 |
| Feb 18, 2026 | 36.83 | 36.92 | 36.83 | 36.92 | +1.08% | 381 |
| Feb 17, 2026 | 36.46 | 36.55 | 36.23 | 36.53 | -0.54% | 15,728 |
| Feb 13, 2026 | 36.60 | 36.88 | 36.60 | 36.73 | +0.93% | 17,221 |
| Feb 12, 2026 | 37.34 | 37.34 | 36.29 | 36.39 | -2.21% | 2,909 |
| Feb 11, 2026 | 37.35 | 37.35 | 37.21 | 37.21 | -0.40% | 347 |
| Feb 10, 2026 | 37.20 | 37.41 | 37.20 | 37.36 | +0.64% | 3,958 |
| Feb 9, 2026 | 37.12 | 37.21 | 36.89 | 37.12 | -0.46% | 3,960 |
| Feb 6, 2026 | 36.98 | 37.29 | 36.73 | 37.29 | +2.44% | 20,093 |
| Feb 5, 2026 | 36.43 | 36.53 | 36.29 | 36.40 | -1.03% | 3,552 |
| Feb 4, 2026 | 36.66 | 36.84 | 36.48 | 36.78 | +2.21% | 3,924 |
| Feb 3, 2026 | 36.09 | 36.10 | 35.78 | 35.99 | -1.45% | 3,036 |
| Feb 2, 2026 | 36.00 | 36.59 | 36.00 | 36.52 | +0.58% | 20,401 |
| Jan 30, 2026 | 36.03 | 36.31 | 35.96 | 36.31 | +0.27% | 7,424 |
| Jan 29, 2026 | 36.37 | 36.37 | 36.09 | 36.21 | -0.39% | 4,525 |
| Jan 28, 2026 | 36.67 | 36.67 | 36.35 | 36.35 | -0.87% | 456 |
| Jan 27, 2026 | 36.64 | 36.68 | 36.64 | 36.68 | -0.11% | 278 |
| Jan 26, 2026 | 36.54 | 36.80 | 36.54 | 36.71 | +0.32% | 815 |
| Jan 23, 2026 | 36.69 | 36.69 | 36.53 | 36.60 | -0.47% | 869 |
| Jan 22, 2026 | 36.94 | 36.94 | 36.70 | 36.77 | +0.22% | 1,590 |
| Jan 21, 2026 | 36.65 | 36.77 | 36.39 | 36.69 | +1.88% | 3,933 |
| Jan 20, 2026 | 36.47 | 36.52 | 36.00 | 36.01 | -1.59% | 4,871 |
| Jan 16, 2026 | 36.84 | 36.84 | 36.59 | 36.59 | -1.31% | 2,937 |
| Jan 15, 2026 | 36.90 | 37.18 | 36.90 | 37.08 | +0.07% | 2,277 |
| Jan 14, 2026 | 37.02 | 37.28 | 37.02 | 37.05 | +0.29% | 10,877 |
| Jan 13, 2026 | 36.95 | 36.95 | 36.94 | 36.94 | -0.13% | 442 |
| Jan 12, 2026 | 37.14 | 37.14 | 36.91 | 36.99 | -0.52% | 27,927 |
| Jan 9, 2026 | 37.30 | 37.33 | 37.05 | 37.18 | +0.18% | 2,374 |
| Jan 8, 2026 | 36.86 | 37.19 | 36.85 | 37.12 | +1.80% | 3,223 |
| Jan 7, 2026 | 36.52 | 36.55 | 36.37 | 36.46 | -1.03% | 36,654 |
| Jan 6, 2026 | 36.77 | 36.84 | 36.77 | 36.84 | +1.45% | 492 |
| Jan 5, 2026 | 36.28 | 36.45 | 36.18 | 36.31 | +0.39% | 1,761 |
| Jan 2, 2026 | 35.99 | 36.19 | 35.99 | 36.17 | +0.41% | 1,664 |
| Dec 31, 2025 | 36.21 | 36.21 | 36.02 | 36.02 | -0.76% | 905 |
| Dec 30, 2025 | 36.31 | 36.35 | 36.30 | 36.30 | +0.05% | 2,679 |
| Dec 29, 2025 | 36.26 | 36.28 | 36.26 | 36.28 | -0.18% | 509 |
| Dec 26, 2025 | 36.29 | 36.35 | 36.20 | 36.35 | -0.01% | 2,691 |
| Dec 24, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | +0.38% | 104 |
| Dec 23, 2025 | 36.30 | 36.30 | 36.20 | 36.22 | -0.59% | 6,163 |
| Dec 22, 2025 | 36.57 | 36.57 | 36.43 | 36.43 | +0.29% | 682 |
| Dec 19, 2025 | 36.42 | 36.46 | 36.32 | 36.32 | +0.52% | 435 |
| Dec 18, 2025 | 36.34 | 36.34 | 36.14 | 36.14 | -0.47% | 682 |
| Dec 17, 2025 | 36.37 | 36.43 | 36.25 | 36.31 | +0.40% | 4,201 |
| Dec 16, 2025 | 36.15 | 36.19 | 36.06 | 36.16 | -0.96% | 1,710 |
| Dec 15, 2025 | 36.45 | 36.51 | 36.32 | 36.51 | +0.00% | 2,087 |
| Dec 12, 2025 | 36.72 | 36.72 | 36.50 | 36.51 | -0.41% | 2,166 |
| Dec 11, 2025 | 36.74 | 36.74 | 36.67 | 36.67 | +0.50% | 649 |
| Dec 10, 2025 | 35.76 | 36.48 | 35.76 | 36.48 | +1.76% | 2,025 |
| Dec 9, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | +0.12% | 263 |
| Dec 8, 2025 | 36.08 | 36.08 | 35.75 | 35.81 | -0.68% | 2,444 |
| Dec 5, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | +0.73% | 55 |
| Dec 4, 2025 | 35.76 | 35.84 | 35.73 | 35.79 | +0.15% | 705 |
| Dec 3, 2025 | 35.65 | 35.74 | 35.65 | 35.74 | +1.19% | 165 |
| Dec 2, 2025 | 35.15 | 35.32 | 35.15 | 35.32 | +0.11% | 242 |
| Dec 1, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | +0.09% | 84 |
| Nov 28, 2025 | 35.00 | 35.24 | 35.00 | 35.24 | +0.65% | 3,210 |
| Nov 26, 2025 | 34.72 | 35.13 | 34.72 | 35.02 | +0.39% | 745 |
| Nov 25, 2025 | 34.76 | 34.88 | 34.76 | 34.88 | +1.88% | 983 |
| Nov 24, 2025 | 34.22 | 34.39 | 34.22 | 34.24 | +0.28% | 1,413 |
| Nov 21, 2025 | 34.31 | 34.31 | 34.14 | 34.14 | +2.55% | 2,261 |
| Nov 20, 2025 | 33.42 | 33.42 | 33.29 | 33.29 | -1.57% | 1,295 |
| Nov 19, 2025 | 33.93 | 33.93 | 33.83 | 33.83 | +0.14% | 456 |
| Nov 18, 2025 | 33.82 | 33.92 | 33.78 | 33.78 | -0.37% | 1,466 |
| Nov 17, 2025 | 34.51 | 34.51 | 33.90 | 33.90 | -2.07% | 1,441 |
| Nov 14, 2025 | 34.65 | 34.70 | 34.62 | 34.62 | -0.32% | 1,577 |
| Nov 13, 2025 | 35.16 | 35.16 | 34.73 | 34.73 | -0.63% | 2,708 |
| Nov 12, 2025 | 35.14 | 35.14 | 34.95 | 34.95 | -0.02% | 2,957 |
| Nov 11, 2025 | 34.77 | 34.97 | 34.73 | 34.96 | +1.09% | 8,983 |
| Nov 10, 2025 | 34.38 | 34.58 | 34.38 | 34.58 | +0.32% | 371 |
| Nov 7, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | +1.29% | 179 |
| Nov 6, 2025 | 34.06 | 34.07 | 33.90 | 34.04 | -0.69% | 7,139 |
| Nov 5, 2025 | 34.30 | 34.35 | 34.27 | 34.27 | +0.95% | 405 |
| Nov 4, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | -1.46% | 168 |
| Nov 3, 2025 | 34.48 | 34.49 | 34.38 | 34.45 | -0.30% | 3,551 |
| Oct 31, 2025 | 34.48 | 34.56 | 34.34 | 34.56 | +0.54% | 1,677 |
| Oct 30, 2025 | 34.45 | 34.70 | 34.37 | 34.37 | -0.24% | 953 |
Daily open, high, low, close and volume for Global X U.S. Cash Flow Kings 100 ETF (FLOW). Showing 250 trading days. Unadjusted prices.