Global X U.S. Cash Flow Kings 100 ETF (FLOW)

Last Price45.59

Change-0.92 (-1.98%)

NYSE · Last Trade: Nov 5th, 8:48 PM EST

Quote News Press Releases Chart Historical

Historical Prices For Global X U.S. Cash Flow Kings 100 ETF (FLOW)

Date Range:

2026-08-06 - 2026-11-06

Date	Open	High	Low	Close	Volume	Adjusted Close
11/05/2026	46.64	46.67	45.59	45.59	27,602	45.59
11/04/2026	46.20	46.56	46.14	46.51	8,347	46.51
11/03/2026	45.80	45.86	45.56	45.56	4,790	45.50
11/02/2026	46.19	46.48	46.13	46.22	9,802	46.17
10/30/2026	45.49	45.99	45.49	45.99	6,430	45.94
10/29/2026	45.56	45.65	45.33	45.65	1,459	45.59
10/28/2026	45.29	45.29	44.95	45.10	2,284	45.04
10/27/2026	45.36	45.36	45.06	45.09	3,304	45.04
10/26/2026	45.92	45.92	45.53	45.71	7,957	45.66
10/23/2026	45.88	45.89	45.62	45.73	2,117	45.68
10/22/2026	45.16	46.07	45.15	46.07	8,733	46.02
10/21/2026	45.16	45.16	45.02	45.11	2,615	45.06
10/20/2026	44.89	45.30	44.89	45.30	7,584	45.25
10/19/2026	44.43	44.61	44.43	44.61	1,426	44.55
10/16/2026	44.90	44.90	44.43	44.61	9,066	44.56
10/15/2026	43.97	44.81	43.89	44.59	8,301	44.54
10/14/2026	43.52	43.52	43.31	43.52	1,942	43.47
10/13/2026	43.45	43.56	43.45	43.52	738	43.47
10/12/2026	43.01	43.07	42.91	43.05	2,109	42.99
10/09/2026	43.06	43.06	42.87	42.87	2,036	42.82
10/08/2026	42.48	42.98	42.37	42.98	1,345	42.93
10/07/2026	42.11	42.16	42.04	42.04	1,151	41.99
10/06/2026	42.21	42.28	42.16	42.24	2,863	42.19
10/05/2026	41.76	42.15	41.76	42.07	4,165	42.02
10/02/2026	41.98	41.98	41.92	41.92	461	41.82
10/01/2026	42.11	42.12	42.04	42.12	972	42.01
9/30/2026	41.71	41.71	41.43	41.49	4,939	41.39
9/29/2026	41.36	41.41	41.25	41.40	1,710	41.30
9/28/2026	41.65	41.65	41.49	41.52	1,531	41.42
9/25/2026	41.99	41.99	41.93	41.93	402	41.83
9/24/2026	42.21	42.21	41.91	41.97	4,347	41.86
9/23/2026	42.33	42.41	42.16	42.16	3,691	42.05
9/22/2026	42.92	42.92	42.46	42.46	7,874	42.36
9/21/2026	42.75	42.90	42.66	42.77	5,902	42.66
9/18/2026	43.33	43.33	42.81	42.81	1,823	42.70
9/17/2026	43.41	43.50	43.41	43.49	2,002	43.39
9/16/2026	43.70	43.70	43.14	43.27	1,323	43.16
9/15/2026	44.10	44.28	44.00	44.00	966	43.89
9/14/2026	43.50	44.27	43.50	44.13	4,154	44.02
9/11/2026	43.33	43.52	43.17	43.52	4,889	43.41
9/10/2026	42.99	43.23	42.99	43.07	7,482	42.96
9/09/2026	43.24	43.26	43.12	43.12	1,476	43.01
9/08/2026	43.99	43.99	43.42	43.47	3,691	43.36
9/04/2026	44.97	44.97	44.58	44.59	27,933	44.48
9/03/2026	45.35	45.39	45.27	45.27	7,927	45.15
9/02/2026	44.76	45.08	44.76	45.03	7,108	44.86
9/01/2026	44.73	45.00	44.59	44.59	6,072	44.43
8/31/2026	44.95	45.06	44.79	44.79	2,558	44.63
8/28/2026	45.08	45.08	44.68	45.03	7,591	44.86
8/27/2026	44.73	44.77	44.66	44.75	2,950	44.58
8/26/2026	44.12	44.49	44.12	44.33	9,561	44.17
8/25/2026	44.56	44.58	44.35	44.50	2,388	44.34
8/24/2026	44.87	44.88	44.62	44.75	6,486	44.59
8/21/2026	43.75	44.88	43.75	44.72	10,756	44.56
8/20/2026	44.23	44.65	44.23	44.32	5,303	44.16
8/19/2026	44.80	44.82	44.44	44.46	8,453	44.29
8/18/2026	43.71	43.82	43.58	43.58	1,094	43.42
8/17/2026	43.21	43.21	43.21	43.21	988	43.05
8/14/2026	43.77	43.81	43.76	43.78	944	43.61
8/13/2026	43.25	43.95	43.15	43.95	8,365	43.79
8/12/2026	42.85	43.14	42.85	43.14	747	42.98
8/11/2026	43.52	43.52	43.40	43.40	1,208	43.24
8/10/2026	43.22	43.44	43.22	43.44	1,829	43.28
8/07/2026	42.73	43.04	42.73	42.97	1,464	42.82
8/06/2026	42.17	42.20	42.14	42.20	493	42.05