Global X US Cash Flow Kings 100 ETF Historical Data - FLOW

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.409	-1.25846153846	32.5	32.75	32.13	1171	32.56039928	SP
4	0.756	2.41263762566	31.335	32.75	31.14	1289	32.02018535	SP
12	-0.959	-2.90166414523	33.05	34.0552	30.96	1068	32.4145695	SP
26	-0.039	-0.121381886088	32.13	34.0552	29.455	1188	31.50657976	SP
52	3.491	12.2062937063	28.6	34.0552	28.06	1010	30.87206977	SP
156	5.8965	22.5104506671	26.1945	34.0552	24.995	940	29.56642364	SP
260	5.8965	22.5104506671	26.1945	34.0552	24.995	940	29.56642364	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738366200	32.091	-0.51	-1.56	32.57	32.57	32.091	41263
1738279800	32.5983	0.15	0.47	32.53	32.75	32.53	4507
1738193400	32.444499	-0	-0.01	32.369999	32.549999	32.369999	545
1738107000	32.447699	-0.17	-0.51	32.71	32.71	32.447699	138
1738020600	32.612699	0.3	0.92	32.24	32.612699	32.24	236
1737761400	32.3158	0.09	0.27	32.5	32.5	32.3158	427
1737675000	32.2276	0	0.00	32.2276	32.2276	32.2276	0
1737588600	32.2276	-0.18	-0.55	32.38	32.38	32.13	566
1737502200	32.4067	0.16	0.49	32.38	32.53	32.27	1037
1737156600	32.2483	0.17	0.54	32.335099	32.4	32.2483	1775
1737070200	32.075	0.01	0.02	32.04	32.119999	31.8001	3061
1736983800	32.0671	0.34	1.06	32.2	32.2	32.0671	1107
1736897400	31.7298	0.19	0.60	31.74	31.74	31.7298	55
1736811000	31.5393	0.27	0.87	31.14	31.592	31.14	4913
1736551800	31.2663	-0.25	-0.79	31.53	31.53	31.23	1228
1736379000	31.5144	-0.11	-0.33	31.59	31.59	31.26	1037
1736292600	31.6203	-0.05	-0.17	31.77	31.77	31.6203	567
1736206200	31.6727	0.04	0.13	31.83	31.9301	31.6727	607
1735947000	31.6317	0.2	0.65	31.335	31.6317	31.335	207
1735860600	31.4276	0.04	0.14	31.64	31.64	31.285	577
1735687800	31.3847	0.06	0.18	31.35	31.3847	31.35	61
1735601400	31.3273	-0.2	-0.62	31.23	31.37	30.96	1425
1735342200	31.5239	-0.28	-0.88	31.66	31.66	31.36	1469
1735255800	31.8044	0.07	0.23	31.73	31.87	31.73	2806
1735077840	31.7308	0.19	0.62	31.63	31.7308	31.41	1452
1734996600	31.5367	0.1	0.31	31.53	31.5367	31.26	2065
1734737400	31.4387	0.37	1.19	30.99	31.51	30.99	681
1734651000	31.0677	-0.23	-0.73	31.5	31.5	31.06	486
1734564600	31.296	-0.95	-2.96	32.299999	32.299999	31.296	2395
1734478200	32.2498	-0.17	-0.51	32.299999	32.299999	32.2498	108
1734391800	32.4164	-0.33	-1.01	32.619999	32.619999	32.4164	1337
1734132600	32.7456	-0.2	-0.61	33.03	33.03	32.7456	320
1734046200	32.9463	-0.22	-0.67	33.09	33.09	32.9463	604
1733959800	33.17	0.16	0.49	33.11	33.17	33.049999	885
1733873400	33.0082	-0.35	-1.06	33.28	33.28	33.0082	1051
1733787000	33.3626	-0.04	-0.13	33.25	33.68	33.25	2102
1733527800	33.4057	-0.01	-0.04	33.62	33.62	33.4	3263
1733441400	33.4182	-0.18	-0.53	33.69	33.69	33.4182	4930
1733355000	33.5966	-0.15	-0.44	33.59	33.65	33.59	728
1733268600	33.7462	-0.02	-0.06	33.86	33.86	33.6901	1196
1733182200	33.7678	0.14	0.42	33.7	33.7678	33.7	160
1732917840	33.6277	0.13	0.39	33.65	33.65	33.6277	12
1732750200	33.496899	-0.16	-0.48	33.72	33.72	33.496899	232
1732663800	33.6573	-0.2	-0.60	33.86	33.86	33.509999	974
1732577400	33.8613	0.29	0.86	33.85	34.0552	33.85	1046
1732318200	33.5733	0.37	1.10	33.34	33.5733	33.34	1178
1732231800	33.208	0.41	1.26	33.208	33.208	33.208	20
1732145400	32.793999	0.22	0.67	32.57	32.793999	32.57	504
1732059000	32.5771	-0.15	-0.45	32.509999	32.59	32.509999	346
1731972600	32.7248	0.14	0.42	32.61	32.7248	32.61	599
1731713400	32.589	-0.35	-1.07	32.95	32.95	32.585	207
1731627000	32.941899	-0.05	-0.15	33.009999	33.009999	32.941899	1060
1731540600	32.99	0.02	0.06	33.08	33.08	32.99	104
1731454200	32.9697	-0.29	-0.87	33.229999	33.229999	32.9697	148
1731367800	33.2601	0.26	0.80	33.24	33.32	33.24	97
1731108600	32.9959	-0.05	-0.16	33.049999	33.049999	32.955	431
1731022200	33.048099	0.11	0.33	33.03	33.17	33.03	7916
1730935800	32.941	0.91	2.83	32.83	32.941	32.83	23
1730849400	32.035899	0.2	0.64	31.64	32.035899	31.64	8
1730763000	31.831	0.19	0.59	31.9	32.119999	31.831	2188
1730500200	31.6439	0.11	0.35	31.7	31.86	31.6439	171

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Global X US Cash Flow Kings 100 ETF (FLOW)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Global X US Cash Flow Kings 100 ETF (FLOW) Historical

Global X US Cash Flow Kings 100 ETF (FLOW)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free