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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.7123	-5.22361195851	32.78	32.78	30.99	755	31.54662482	SP
4	-2.4023	-7.17747236331	33.47	34.0552	30.99	1164	33.11609674	SP
12	-1.0223	-3.18572764101	32.09	34.0552	30.99	878	32.67286195	SP
26	1.0277	3.42110519308	30.04	34.0552	29.45	1074	31.28150264	SP
52	2.5077	8.78046218487	28.56	34.0552	27.58	940	30.54941564	SP
156	4.8732	18.6039054	26.1945	34.0552	24.995	916	29.34357168	SP
260	4.8732	18.6039054	26.1945	34.0552	24.995	916	29.34357168	SP

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1734651000	31.0677	-0.23	-0.73	31.15	31.1501	31.06	485
1734564600	31.296	-0.95	-2.96	32.299999	32.299999	31.296	2394
1734478200	32.2498	-0.17	-0.51	32.2498	32.2498	32.2498	105
1734391800	32.4164	-0.33	-1.01	32.4898	32.59	32.4164	577
1734132600	32.7456	-0.2	-0.61	32.78	32.78	32.7456	214
1734046200	32.9463	-0.22	-0.67	33.049999	33.06	32.9463	603
1733959800	33.17	0.16	0.49	33.11	33.17	33.049999	882
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	2094
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	33.758	33.77	33.6901	1190
1733182200	33.7678	0.14	0.42	33.7	33.7678	33.7	159
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	33.47	33.5733	33.47	1177
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	32.59	32.59	32.5771	269
1731972600	32.7248	0.14	0.42	32.61	32.7248	32.61	598
1731713400	32.589	-0.35	-1.07	32.95	32.95	32.585	205
1731627000	32.941899	-0.05	-0.15	32.975	32.975	32.941899	1059
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	33.049999	33.17	33.048099	7915
1730935800	32.941	0.91	2.83	32.941	32.941	32.941	22
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
1730413800	31.5349	0.02	0.05	31.61	31.61	31.5349	5
1730327400	31.5195	-0.19	-0.59	31.75	31.75	31.5195	8
1730241000	31.7076	-0.13	-0.42	31.56	31.7076	31.49	1602
1730154600	31.8401	0.18	0.57	31.72	31.8999	31.7	2131
1729895400	31.6595	-0.09	-0.28	31.96	31.96	31.6595	346
1729809000	31.7498	0.13	0.41	31.78	31.82	31.7498	270
1729722600	31.6217	-0.32	-1.00	31.87	31.87	31.6217	34
1729636200	31.9425	-0.14	-0.42	32.049999	32.049999	31.8892	456
1729549800	32.0784	-0.37	-1.15	32.479999	32.54	32.0784	646
1729290600	32.450699	0.02	0.07	32.509999	32.509999	32.450699	35
1729204200	32.427999	0.13	0.39	32.39	32.427999	32.39	40
1729117800	32.301699	0.27	0.85	32.259999	32.3155	32.259999	391
1729031400	32.0308	-0.26	-0.80	32.119999	32.3125	32.0308	1570
1728945000	32.2885	0.08	0.24	32.21	32.2885	32.009999	228
1728685800	32.2107	0.24	0.75	31.955	32.2107	31.955	13
1728599400	31.9698	-0.09	-0.29	32.02	32.02	31.9698	150
1728513000	32.0617	0.17	0.53	31.89	32.0617	31.81	330
1728426600	31.8938	-0.25	-0.79	31.8	32	31.8	3174
1728340200	32.1462	-0.07	-0.22	32.2	32.259999	32.1462	341
1728081000	32.2155	0.26	0.81	32.2	32.2155	32.1019	409
1727994600	31.9561	-0.04	-0.13	31.86	31.9561	31.86	302
1727908200	31.9975	-0.09	-0.29	32.0499	32.08	31.9975	712
1727821800	32.0899	-0.03	-0.08	32.119999	32.119999	32.03	938
1727735400	32.1152	0.01	0.02	32.06	32.1699	32	1714
1727476200	32.1087	0.26	0.83	32.09	32.1087	32.09	131
1727389800	31.8444	0.29	0.93	31.78	31.8444	31.78	12
1727303400	31.552	-0.37	-1.16	31.92	31.92	31.54	4367
1727217000	31.9238	0.1	0.30	31.86	31.9238	31.86	269
1727130600	31.8281	0.21	0.65	31.75	31.8281	31.71	680
1726871400	31.6216	-0.28	-0.89	31.68	31.68	31.6216	190

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