Register for real-time alerts, custom portfolio, and market movers
FLOWUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.9403 | -0.0227 | -2.36% | 0.965 | 0.9675 | 0.932 | 6,823,633.00 |
| May 21 2024 | 0.963 | 0.0077 | 0.81% | 0.9554 | 0.9757 | 0.9384 | 10,499,158.00 |
| May 20 2024 | 0.9553 | 0.0871 | 10.03% | 0.8672 | 0.9601 | 0.8543 | 8,348,801.00 |
| May 19 2024 | 0.8682 | -0.0401 | -4.41% | 0.908 | 0.915 | 0.8585 | 5,356,932.00 |
| May 18 2024 | 0.9083 | 0.0093 | 1.03% | 0.8984 | 0.9094 | 0.886 | 4,569,540.00 |
| May 17 2024 | 0.899 | 0.0276 | 3.17% | 0.8712 | 0.9111 | 0.865 | 5,812,749.00 |
| May 16 2024 | 0.8714 | 0.002 | 0.23% | 0.8681 | 0.889 | 0.8531 | 6,928,874.00 |
| May 15 2024 | 0.8694 | 0.0569 | 7.00% | 0.8138 | 0.8764 | 0.807 | 8,460,070.00 |
| May 14 2024 | 0.8125 | -0.0362 | -4.27% | 0.8477 | 0.8556 | 0.810 | 8,856,339.00 |
| May 13 2024 | 0.8487 | 0.0143 | 1.71% | 0.8363 | 0.868 | 0.8042 | 8,534,501.00 |
| May 12 2024 | 0.8344 | -0.0087 | -1.03% | 0.8451 | 0.854 | 0.827 | 3,708,830.00 |
| May 11 2024 | 0.8431 | -0.0213 | -2.46% | 0.8623 | 0.8733 | 0.842 | 4,592,507.00 |
| May 10 2024 | 0.8644 | -0.0438 | -4.82% | 0.9158 | 0.9273 | 0.8555 | 9,166,349.00 |
| May 09 2024 | 0.9082 | 0.033 | 3.77% | 0.8736 | 0.9164 | 0.8628 | 7,516,192.00 |
| May 08 2024 | 0.8752 | -0.0049 | -0.56% | 0.8781 | 0.9169 | 0.8606 | 11,448,593.00 |
| May 07 2024 | 0.8801 | -0.0092 | -1.03% | 0.8905 | 0.912 | 0.868 | 7,554,446.00 |
| May 06 2024 | 0.8893 | -0.0256 | -2.80% | 0.917 | 0.947 | 0.886 | 7,870,461.00 |
| May 05 2024 | 0.9149 | 0.0009 | 0.10% | 0.9089 | 0.928 | 0.890 | 4,582,542.00 |
| May 04 2024 | 0.914 | 0.0019 | 0.21% | 0.9098 | 0.924 | 0.892 | 4,884,687.00 |
| May 03 2024 | 0.9121 | 0.0372 | 4.25% | 0.8741 | 0.9176 | 0.848 | 7,373,709.00 |
| May 02 2024 | 0.8749 | 0.0193 | 2.26% | 0.8531 | 0.886 | 0.821 | 8,126,631.00 |
| May 01 2024 | 0.8556 | 0.0099 | 1.17% | 0.8398 | 0.8589 | 0.789 | 18,102,687.00 |
| Apr 30 2024 | 0.8457 | -0.0524 | -5.83% | 0.8949 | 0.914 | 0.8121 | 14,412,699.00 |
| Apr 29 2024 | 0.8981 | 0.0018 | 0.20% | 0.8998 | 0.906 | 0.857 | 23,366,810.00 |
| Apr 28 2024 | 0.8963 | -0.0115 | -1.27% | 0.9078 | 0.932 | 0.890 | 6,653,067.00 |
| Apr 27 2024 | 0.9078 | 0.0054 | 0.60% | 0.9031 | 0.9149 | 0.8609 | 9,902,151.00 |
| Apr 26 2024 | 0.9024 | -0.0232 | -2.51% | 0.9247 | 0.9305 | 0.8948 | 10,399,079.00 |
| Apr 25 2024 | 0.9256 | -0.0099 | -1.06% | 0.933 | 0.955 | 0.892 | 7,124,138.00 |
| Apr 24 2024 | 0.9355 | -0.0123 | -1.30% | 0.9516 | 1.04 | 0.9268 | 20,946,169.00 |
| Apr 23 2024 | 0.9478 | -0.0106 | -1.11% | 0.957 | 0.9681 | 0.9328 | 8,861,040.00 |
| Apr 22 2024 | 0.9584 | 0.0318 | 3.43% | 0.9337 | 0.973 | 0.9191 | 9,849,617.00 |
| Apr 21 2024 | 0.9266 | -0.0153 | -1.62% | 0.9418 | 0.9542 | 0.905 | 7,779,994.00 |
| Apr 20 2024 | 0.9419 | 0.0605 | 6.86% | 0.8771 | 0.9512 | 0.8654 | 9,591,331.00 |
| Apr 19 2024 | 0.8814 | 0.0048 | 0.55% | 0.876 | 0.8983 | 0.7997 | 17,930,928.00 |
| Apr 18 2024 | 0.8766 | 0.0325 | 3.85% | 0.8444 | 0.885 | 0.824 | 12,243,506.00 |
| Apr 17 2024 | 0.8441 | -0.0416 | -4.70% | 0.8819 | 0.895 | 0.820 | 13,108,761.00 |
| Apr 16 2024 | 0.8857 | 0.0063 | 0.72% | 0.8777 | 0.8951 | 0.834 | 14,916,902.00 |
| Apr 15 2024 | 0.8794 | -0.0552 | -5.91% | 0.9261 | 0.9736 | 0.8435 | 22,198,948.00 |
| Apr 14 2024 | 0.9346 | 0.0466 | 5.25% | 0.8819 | 0.9432 | 0.8307 | 31,523,472.00 |
| Apr 13 2024 | 0.888 | -0.132 | -12.94% | 1.02 | 1.03 | 0.762 | 43,314,841.00 |
| Apr 12 2024 | 1.02 | -0.160 | -13.56% | 1.19 | 1.21 | 0.920 | 27,148,919.00 |
| Apr 11 2024 | 1.18 | -0.040 | -3.28% | 1.22 | 1.23 | 1.18 | 13,821,447.00 |
| Apr 10 2024 | 1.22 | -0.020 | -1.61% | 1.24 | 1.26 | 1.17 | 10,941,908.00 |
| Apr 09 2024 | 1.24 | -0.070 | -5.34% | 1.32 | 1.32 | 1.24 | 9,800,915.00 |
| Apr 08 2024 | 1.31 | 0.060 | 4.80% | 1.24 | 1.32 | 1.22 | 10,577,019.00 |
| Apr 07 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.27 | 1.23 | 5,563,810.00 |
| Apr 06 2024 | 1.25 | 0.00 | 0.00% | 1.24 | 1.27 | 1.22 | 5,552,332.00 |
| Apr 05 2024 | 1.25 | 0.020 | 1.63% | 1.23 | 1.27 | 1.16 | 10,793,423.00 |
| Apr 04 2024 | 1.23 | 0.050 | 4.24% | 1.17 | 1.25 | 1.15 | 10,837,657.00 |
| Apr 03 2024 | 1.18 | 0.020 | 1.72% | 1.16 | 1.22 | 1.12 | 13,694,925.00 |
| Apr 02 2024 | 1.16 | -0.090 | -7.20% | 1.25 | 1.25 | 1.15 | 16,166,337.00 |
| Apr 01 2024 | 1.25 | -0.090 | -6.72% | 1.35 | 1.35 | 1.22 | 12,489,346.00 |
| Mar 31 2024 | 1.34 | 0.040 | 3.08% | 1.29 | 1.35 | 1.29 | 7,372,940.00 |
| Mar 30 2024 | 1.30 | -0.060 | -4.41% | 1.36 | 1.36 | 1.29 | 8,897,650.00 |
| Mar 29 2024 | 1.36 | -0.040 | -2.86% | 1.40 | 1.40 | 1.33 | 9,124,202.00 |
| Mar 28 2024 | 1.40 | 0.020 | 1.45% | 1.38 | 1.41 | 1.32 | 11,914,651.00 |
| Mar 27 2024 | 1.38 | -0.060 | -4.17% | 1.44 | 1.51 | 1.36 | 21,529,411.00 |
| Mar 26 2024 | 1.44 | 0.060 | 4.35% | 1.37 | 1.46 | 1.37 | 18,802,044.00 |
| Mar 25 2024 | 1.38 | 0.070 | 5.34% | 1.31 | 1.40 | 1.30 | 24,572,086.00 |
| Mar 24 2024 | 1.31 | 0.040 | 3.15% | 1.27 | 1.33 | 1.26 | 12,042,682.00 |
| Mar 23 2024 | 1.27 | 0.030 | 2.42% | 1.25 | 1.31 | 1.23 | 10,400,592.00 |
| Mar 22 2024 | 1.24 | -0.070 | -5.34% | 1.31 | 1.33 | 1.21 | 17,047,783.00 |
| Mar 21 2024 | 1.31 | -0.010 | -0.76% | 1.32 | 1.35 | 1.27 | 16,009,378.00 |
| Mar 20 2024 | 1.32 | 0.120 | 10.00% | 1.19 | 1.34 | 1.14 | 22,209,447.00 |
| Mar 19 2024 | 1.20 | -0.100 | -7.69% | 1.29 | 1.35 | 1.14 | 33,426,360.00 |
| Mar 18 2024 | 1.30 | -0.060 | -4.41% | 1.36 | 1.41 | 1.26 | 18,551,021.00 |
| Mar 17 2024 | 1.36 | 0.100 | 7.94% | 1.27 | 1.38 | 1.20 | 17,889,005.00 |
| Mar 16 2024 | 1.26 | -0.150 | -10.64% | 1.40 | 1.44 | 1.23 | 19,750,713.00 |
| Mar 15 2024 | 1.41 | -0.130 | -8.44% | 1.54 | 1.55 | 1.29 | 33,920,504.00 |
| Mar 14 2024 | 1.54 | -0.050 | -3.14% | 1.59 | 1.60 | 1.44 | 13,789,809.00 |
| Mar 13 2024 | 1.59 | -0.040 | -2.45% | 1.63 | 1.70 | 1.55 | 22,485,314.00 |
| Mar 12 2024 | 1.63 | 0.100 | 6.54% | 1.52 | 1.69 | 1.48 | 43,797,508.00 |
| Mar 11 2024 | 1.53 | 0.100 | 6.99% | 1.42 | 1.59 | 1.33 | 48,731,415.00 |
| Mar 10 2024 | 1.43 | 0.050 | 3.62% | 1.37 | 1.49 | 1.37 | 23,306,264.00 |
| Mar 09 2024 | 1.38 | 0.050 | 3.76% | 1.33 | 1.44 | 1.31 | 14,956,600.00 |
| Mar 08 2024 | 1.33 | -0.020 | -1.48% | 1.34 | 1.35 | 1.26 | 16,537,032.00 |
| Mar 07 2024 | 1.35 | 0.140 | 11.57% | 1.21 | 1.42 | 1.21 | 47,722,117.00 |
| Mar 06 2024 | 1.21 | 0.080 | 7.08% | 1.12 | 1.23 | 1.07 | 24,448,598.00 |
| Mar 05 2024 | 1.13 | -0.100 | -8.13% | 1.22 | 1.27 | 0.9534 | 33,851,280.00 |
| Mar 04 2024 | 1.23 | 0.020 | 1.65% | 1.21 | 1.30 | 1.19 | 25,255,089.00 |
| Mar 03 2024 | 1.21 | -0.010 | -0.82% | 1.20 | 1.23 | 1.05 | 18,074,088.00 |
| Mar 02 2024 | 1.22 | 0.080 | 7.02% | 1.12 | 1.24 | 1.11 | 24,599,184.00 |
| Mar 01 2024 | 1.14 | 0.080 | 7.55% | 1.06 | 1.14 | 1.06 | 20,025,516.00 |
| Feb 29 2024 | 1.06 | 0.00 | 0.00% | 1.05 | 1.11 | 1.02 | 46,234,661.00 |
| Feb 28 2024 | 1.06 | -0.020 | -1.85% | 1.08 | 1.11 | 0.9036 | 45,271,954.00 |
| Feb 27 2024 | 1.08 | 0.030 | 2.86% | 1.06 | 1.11 | 1.02 | 38,806,633.00 |
| Feb 26 2024 | 1.05 | 0.020 | 1.94% | 1.02 | 1.08 | 0.9809 | 34,646,038.00 |
| Feb 25 2024 | 1.03 | 0.030 | 3.00% | 1.00 | 1.04 | 0.981 | 22,172,632.00 |
| Feb 24 2024 | 1.00 | -0.010 | -0.99% | 1.01 | 1.07 | 0.977 | 38,470,587.00 |
| Feb 23 2024 | 1.01 | 0.060 | 6.01% | 0.9587 | 1.02 | 0.919 | 43,747,753.00 |
