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

Last Price36.17

Change+0.15 (0.41%)

NYSE · Last Trade: Jan 2nd, 6:14 PM EST

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

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
1/02/2026	35.99	36.19	35.99	36.17	1,664	36.17
12/31/2025	36.21	36.21	36.02	36.02	905	36.02
12/30/2025	36.31	36.35	36.30	36.30	2,679	36.30
12/29/2025	36.26	36.28	36.26	36.28	509	36.22
12/26/2025	36.29	36.35	36.20	36.35	2,691	36.28
12/24/2025	36.35	36.35	36.35	36.35	104	36.29
12/23/2025	36.30	36.30	36.20	36.22	6,163	36.15
12/22/2025	36.57	36.57	36.43	36.43	682	36.36
12/19/2025	36.42	36.46	36.32	36.32	435	36.26
12/18/2025	36.34	36.34	36.14	36.14	682	36.07
12/17/2025	36.37	36.43	36.25	36.31	4,201	36.24
12/16/2025	36.15	36.19	36.06	36.16	1,710	36.10
12/15/2025	36.45	36.51	36.32	36.51	2,087	36.45
12/12/2025	36.72	36.72	36.50	36.51	2,166	36.45
12/11/2025	36.74	36.74	36.67	36.67	649	36.60
12/10/2025	35.76	36.48	35.76	36.48	2,025	36.42
12/09/2025	35.85	35.85	35.85	35.85	263	35.79
12/08/2025	36.08	36.08	35.75	35.81	2,444	35.74
12/05/2025	36.05	36.05	36.05	36.05	100	35.99
12/04/2025	35.76	35.84	35.73	35.79	705	35.73
12/03/2025	35.65	35.74	35.65	35.74	165	35.67
12/02/2025	35.15	35.32	35.15	35.32	242	35.18
12/01/2025	35.28	35.28	35.28	35.28	84	35.14
11/28/2025	35.00	35.24	35.00	35.24	3,210	35.10
11/26/2025	34.72	35.13	34.72	35.02	745	34.88
11/25/2025	34.76	34.88	34.76	34.88	983	34.74
11/24/2025	34.22	34.39	34.22	34.24	1,413	34.10
11/21/2025	34.31	34.31	34.14	34.14	2,261	34.01
11/20/2025	33.42	33.42	33.29	33.29	1,295	33.16
11/19/2025	33.93	33.93	33.83	33.83	456	33.69
11/18/2025	33.82	33.92	33.78	33.78	1,466	33.65
11/17/2025	34.51	34.51	33.90	33.90	1,441	33.77
11/14/2025	34.65	34.70	34.62	34.62	1,577	34.48
11/13/2025	35.16	35.16	34.73	34.73	2,708	34.59
11/12/2025	35.14	35.14	34.95	34.95	2,957	34.81
11/11/2025	34.77	34.97	34.73	34.96	8,983	34.82
11/10/2025	34.38	34.58	34.38	34.58	371	34.45
11/07/2025	34.47	34.47	34.47	34.47	179	34.34
11/06/2025	34.06	34.07	33.90	34.04	7,139	33.90
11/05/2025	34.30	34.35	34.27	34.27	405	34.14
11/04/2025	33.95	33.95	33.95	33.95	168	33.74
11/03/2025	34.48	34.49	34.38	34.45	3,551	34.24
10/31/2025	34.48	34.56	34.34	34.56	1,677	34.34
10/30/2025	34.45	34.70	34.37	34.37	953	34.16
10/29/2025	34.85	34.85	34.45	34.45	8,217	34.24
10/28/2025	34.97	35.01	34.87	34.87	2,330	34.65
10/27/2025	35.14	35.14	35.03	35.10	1,749	34.89
10/24/2025	35.07	35.07	34.89	34.89	438	34.68
10/23/2025	34.95	34.95	34.95	34.95	285	34.74
10/22/2025	34.72	34.72	34.52	34.60	2,172	34.39
10/21/2025	34.62	34.64	34.62	34.64	377	34.43
10/20/2025	33.97	34.13	33.97	34.12	1,507	33.92
10/17/2025	33.66	33.89	33.66	33.89	2,056	33.68
10/16/2025	34.22	34.22	33.50	33.74	15,547	33.53
10/15/2025	34.28	34.40	34.10	34.10	2,515	33.89
10/14/2025	33.52	34.18	33.50	34.18	3,258	33.97
10/13/2025	33.51	33.82	33.50	33.82	962	33.61
10/10/2025	34.26	34.26	33.23	33.23	613	33.02
10/09/2025	34.65	34.65	34.31	34.35	1,872	34.13
10/08/2025	34.72	34.72	34.71	34.71	316	34.49
10/07/2025	34.86	34.86	34.60	34.69	2,500	34.48
10/06/2025	35.23	35.23	34.96	34.96	1,201	34.74
10/03/2025	35.14	35.17	35.04	35.04	1,133	34.83