Skip to main content

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

29.93 +0.15 (+0.52%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 21.98 23.30 21.98 23.29 274,639 +1.25(+5.67%)
Jan 28, 2016 23.65 24.03 21.91 22.04 251,198 -1.55(-6.58%)
Jan 27, 2016 21.81 23.77 21.81 23.59 564,097 +1.67(+7.62%)
Jan 26, 2016 20.95 21.94 20.76 21.92 622,964 +1.18(+5.70%)
Jan 25, 2016 21.24 21.57 20.71 20.74 238,472 -0.79(-3.68%)
Jan 22, 2016 21.41 21.95 21.18 21.53 642,406 +0.53(+2.51%)
Jan 21, 2016 20.57 21.38 20.55 21.00 477,248 +0.64(+3.12%)
Jan 20, 2016 20.76 20.79 19.56 20.37 661,188 -0.79(-3.74%)
Jan 19, 2016 22.20 22.42 21.08 21.16 551,373 -0.84(-3.82%)
Jan 15, 2016 22.06 22.00 22.00 22.00 430,212 -0.65(-2.89%)
Jan 14, 2016 22.79 22.91 22.22 22.66 663,914 -0.12(-0.51%)
Jan 13, 2016 22.88 23.10 22.47 22.77 679,713 -0.04(-0.17%)
Jan 12, 2016 23.23 23.23 22.15 22.81 506,257 -0.20(-0.85%)
Jan 11, 2016 23.13 23.17 22.30 23.01 213,136 -0.11(-0.47%)
Jan 08, 2016 23.96 24.15 23.01 23.11 370,148 -0.72(-3.03%)
Jan 07, 2016 24.26 24.28 23.58 23.84 357,952 -0.87(-3.52%)
Jan 06, 2016 25.92 25.92 24.62 24.71 618,112 -1.64(-6.23%)
Jan 05, 2016 27.79 27.79 26.13 26.35 214,510 -1.42(-5.10%)
Jan 04, 2016 26.99 27.90 26.39 27.77 241,306 +0.50(+1.83%)
Dec 31, 2015 26.14 27.27 27.27 27.27 209,015 +0.97(+3.68%)
Dec 30, 2015 26.97 27.12 26.25 26.30 166,289 -0.84(-3.10%)
Dec 29, 2015 26.93 27.25 26.64 27.14 182,760 +0.24(+0.91%)
Dec 28, 2015 28.27 28.59 26.54 26.90 422,746 -1.49(-5.26%)
Dec 24, 2015 28.19 28.39 28.39 28.39 107,681 +0.24(+0.87%)
Dec 23, 2015 27.76 28.63 27.55 28.15 313,105 +0.65(+2.38%)
Dec 22, 2015 26.65 27.59 26.50 27.49 580,783 +0.74(+2.78%)
Dec 21, 2015 26.28 26.89 25.94 26.75 419,125 +0.53(+2.01%)
Dec 18, 2015 25.93 26.37 25.51 26.22 965,005 +0.39(+1.51%)
Dec 17, 2015 25.40 25.98 24.90 25.83 388,754 +0.57(+2.24%)
Dec 16, 2015 26.85 26.85 24.98 25.26 517,428 -0.82(-3.15%)
Dec 15, 2015 26.57 27.28 25.39 26.08 820,768 -0.33(-1.26%)
Dec 14, 2015 28.03 28.28 26.29 26.42 516,006 -1.81(-6.40%)
Dec 11, 2015 28.61 28.61 27.79 28.22 589,391 -0.89(-3.05%)
Dec 10, 2015 28.77 29.49 28.35 29.11 417,177 +0.21(+0.71%)
Dec 09, 2015 30.30 30.42 28.79 28.91 297,221 -1.47(-4.82%)
Dec 08, 2015 30.73 31.34 30.29 30.37 593,094 -1.32(-4.16%)
Dec 07, 2015 32.28 32.70 31.45 31.69 444,209 -0.98(-2.99%)
Dec 04, 2015 32.69 32.95 32.15 32.67 363,472 -0.21(-0.65%)
Dec 03, 2015 33.03 33.09 32.33 32.88 621,563 -0.07(-0.21%)
Dec 02, 2015 33.02 33.14 32.48 32.95 408,774 -0.21(-0.62%)
Dec 01, 2015 32.83 33.24 32.68 33.16 405,447 +0.33(+1.01%)
Nov 30, 2015 32.58 33.37 32.43 32.83 208,682 +0.28(+0.87%)
Nov 27, 2015 32.61 32.75 32.05 32.54 71,105 -0.43(-1.30%)
Nov 25, 2015 32.29 32.97 32.97 32.97 138,183 +0.66(+2.06%)
Nov 24, 2015 31.26 32.45 31.13 32.31 211,169 +0.96(+3.05%)
Nov 23, 2015 31.70 31.70 31.15 31.35 179,039 -0.32(-1.02%)
Nov 20, 2015 32.04 32.40 31.42 31.67 337,382 -0.53(-1.64%)
Nov 19, 2015 31.98 32.52 31.14 32.20 283,486 -0.41(-1.26%)
Nov 18, 2015 31.52 33.07 31.26 32.61 430,002 +1.40(+4.48%)
Nov 17, 2015 30.75 31.91 30.05 31.21 356,180 +0.63(+2.04%)
Nov 16, 2015 29.00 30.99 28.90 30.59 506,363 +1.27(+4.33%)
Nov 13, 2015 29.05 29.54 28.54 29.32 247,411 +0.03(+0.10%)
Nov 12, 2015 30.37 30.43 29.08 29.29 392,589 -1.45(-4.70%)
Nov 11, 2015 30.87 30.87 30.29 30.74 323,772 -0.15(-0.47%)
Nov 10, 2015 30.80 30.97 30.20 30.88 157,720 -0.08(-0.25%)
Nov 09, 2015 32.10 32.10 30.56 30.96 474,098 -1.35(-4.17%)
Nov 06, 2015 34.19 34.19 32.13 32.31 604,755 -2.08(-6.05%)
Nov 05, 2015 34.61 34.89 33.89 34.39 186,728 -0.28(-0.82%)
Nov 04, 2015 34.41 35.16 34.15 34.67 402,347 +0.39(+1.14%)
Nov 03, 2015 35.09 35.57 34.20 34.28 314,966 -0.90(-2.55%)
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.