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

Last Price42.04

Change-0.20 (-0.47%)

NYSE · Last Trade: Oct 7th, 5:26 PM EDT

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

Date Range:

2026-07-07 - 2026-10-07

Date	Open	High	Low	Close	Volume	Adjusted Close
10/06/2026	42.21	42.28	42.16	42.24	2,863	42.24
10/05/2026	41.76	42.15	41.76	42.07	4,165	42.07
10/02/2026	41.98	41.98	41.92	41.92	461	41.87
10/01/2026	42.11	42.12	42.04	42.12	972	42.06
9/30/2026	41.71	41.71	41.43	41.49	4,939	41.44
9/29/2026	41.36	41.41	41.25	41.40	1,710	41.35
9/28/2026	41.65	41.65	41.49	41.52	1,531	41.47
9/25/2026	41.99	41.99	41.93	41.93	402	41.88
9/24/2026	42.21	42.21	41.91	41.97	4,347	41.92
9/23/2026	42.33	42.41	42.16	42.16	3,691	42.10
9/22/2026	42.92	42.92	42.46	42.46	7,874	42.41
9/21/2026	42.75	42.90	42.66	42.77	5,902	42.71
9/18/2026	43.33	43.33	42.81	42.81	1,823	42.76
9/17/2026	43.41	43.50	43.41	43.49	2,002	43.44
9/16/2026	43.70	43.70	43.14	43.27	1,323	43.21
9/15/2026	44.10	44.28	44.00	44.00	966	43.94
9/14/2026	43.50	44.27	43.50	44.13	4,154	44.07
9/11/2026	43.33	43.52	43.17	43.52	4,889	43.46
9/10/2026	42.99	43.23	42.99	43.07	7,482	43.01
9/09/2026	43.24	43.26	43.12	43.12	1,476	43.06
9/08/2026	43.99	43.99	43.42	43.47	3,691	43.41
9/04/2026	44.97	44.97	44.58	44.59	27,933	44.54
9/03/2026	45.35	45.39	45.27	45.27	7,927	45.21
9/02/2026	44.76	45.08	44.76	45.03	7,108	44.91
9/01/2026	44.73	45.00	44.59	44.59	6,072	44.48
8/31/2026	44.95	45.06	44.79	44.79	2,558	44.68
8/28/2026	45.08	45.08	44.68	45.03	7,591	44.91
8/27/2026	44.73	44.77	44.66	44.75	2,950	44.64
8/26/2026	44.12	44.49	44.12	44.33	9,561	44.22
8/25/2026	44.56	44.58	44.35	44.50	2,388	44.39
8/24/2026	44.87	44.88	44.62	44.75	6,486	44.64
8/21/2026	43.75	44.88	43.75	44.72	10,756	44.61
8/20/2026	44.23	44.65	44.23	44.32	5,303	44.21
8/19/2026	44.80	44.82	44.44	44.46	8,453	44.35
8/18/2026	43.71	43.82	43.58	43.58	1,094	43.47
8/17/2026	43.21	43.21	43.21	43.21	988	43.10
8/14/2026	43.77	43.81	43.76	43.78	944	43.67
8/13/2026	43.25	43.95	43.15	43.95	8,365	43.85
8/12/2026	42.85	43.14	42.85	43.14	747	43.04
8/11/2026	43.52	43.52	43.40	43.40	1,208	43.29
8/10/2026	43.22	43.44	43.22	43.44	1,829	43.33
8/07/2026	42.73	43.04	42.73	42.97	1,464	42.87
8/06/2026	42.17	42.20	42.14	42.20	493	42.10
8/05/2026	42.43	42.50	42.43	42.44	718	42.34
8/04/2026	42.00	42.77	42.00	42.77	637	42.61
8/03/2026	41.88	41.99	41.88	41.95	1,809	41.79
7/31/2026	41.10	41.54	41.10	41.54	2,144	41.38
7/30/2026	41.93	41.93	40.90	41.54	8,459	41.38
7/29/2026	42.22	42.74	42.22	42.45	5,739	42.29
7/28/2026	41.82	41.98	41.82	41.98	3,443	41.82
7/27/2026	40.83	40.94	40.77	40.77	621	40.62
7/24/2026	39.76	40.12	39.74	39.97	5,293	39.82
7/23/2026	39.25	39.25	38.85	38.96	4,602	38.81
7/22/2026	39.68	39.68	39.46	39.46	466	39.31
7/21/2026	39.69	39.69	39.49	39.60	3,403	39.45
7/20/2026	39.84	39.84	39.76	39.76	1,436	39.61
7/17/2026	40.50	40.50	39.92	39.92	1,907	39.77
7/16/2026	40.09	40.15	40.09	40.15	374	39.99
7/15/2026	39.72	39.72	39.43	39.46	2,587	39.31
7/14/2026	39.12	39.16	38.98	39.10	1,964	38.95
7/13/2026	39.40	39.59	39.40	39.58	2,780	39.43
7/10/2026	39.19	39.19	38.99	39.07	733	38.92
7/09/2026	38.15	38.96	38.15	38.94	6,515	38.79
7/08/2026	38.97	38.97	38.65	38.76	1,184	38.62