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

Last Price38.11

Change-0.24 (-0.62%)

NYSE· Last Trade: Jun 30th, 11:24 PM EDT

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

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	38.72	38.72	38.11	38.11	3,271	38.11
6/29/2026	38.44	38.48	38.26	38.35	1,587	38.35
6/26/2026	38.20	38.22	38.05	38.18	1,202	38.18
6/25/2026	38.16	38.16	37.68	37.68	704	37.68
6/24/2026	37.81	37.83	37.77	37.77	985	37.77
6/23/2026	37.29	37.54	37.29	37.43	4,286	37.43
6/22/2026	37.47	37.47	37.22	37.32	2,812	37.32
6/18/2026	36.52	37.52	36.52	37.51	1,032	37.51
6/17/2026	38.19	38.24	37.44	37.44	1,717	37.44
6/16/2026	38.56	38.56	38.38	38.38	411	38.38
6/15/2026	39.66	39.66	38.50	38.59	2,134	38.59
6/12/2026	38.87	38.87	38.80	38.80	3,007	38.80
6/11/2026	38.30	38.61	38.30	38.61	769	38.61
6/10/2026	38.70	38.70	38.22	38.22	815	38.22
6/09/2026	39.43	39.43	38.54	38.63	2,400	38.63
6/08/2026	38.63	38.63	38.63	38.63	352	38.63
6/05/2026	38.63	38.65	38.46	38.58	2,016	38.58
6/04/2026	39.30	39.30	39.22	39.22	463	39.22
6/03/2026	39.18	39.18	39.11	39.11	601	39.11
6/02/2026	39.50	39.50	39.43	39.43	768	39.37
6/01/2026	39.70	39.91	39.70	39.85	1,058	39.79
5/29/2026	0.00	39.42	39.02	39.23	1,347	39.17
5/28/2026	38.67	38.74	38.67	38.74	341	38.68
5/27/2026	38.52	38.52	38.34	38.35	602	38.30
5/26/2026	38.16	38.19	38.16	38.19	515	38.13
5/22/2026	38.09	38.09	38.09	38.09	647	38.03
5/21/2026	37.21	37.24	37.21	37.24	583	37.18
5/20/2026	36.57	37.12	36.57	37.12	451	37.07
5/19/2026	36.90	36.90	36.63	36.63	1,625	36.58
5/18/2026	36.64	36.92	36.64	36.92	2,729	36.87
5/15/2026	36.51	36.51	36.49	36.49	163	36.44
5/14/2026	36.64	36.75	36.49	36.53	1,003	36.48
5/13/2026	36.38	36.60	36.38	36.48	280	36.43
5/12/2026	36.59	36.59	36.44	36.56	1,641	36.51
5/11/2026	37.29	37.29	37.02	37.04	1,529	36.99
5/08/2026	36.94	37.35	36.94	37.35	495	37.29
5/07/2026	37.15	37.28	37.15	37.16	806	37.11
5/06/2026	37.18	37.20	37.07	37.15	1,009	37.09
5/05/2026	36.89	37.33	36.89	37.31	738	37.25
5/04/2026	37.30	37.30	36.93	37.04	1,638	36.92
5/01/2026	37.25	37.30	37.22	37.30	311	37.19
4/30/2026	36.85	37.21	36.85	37.21	376	37.10
4/29/2026	36.53	36.73	36.53	36.73	600	36.62
4/28/2026	36.57	36.69	36.57	36.67	502	36.55
4/27/2026	36.68	36.68	36.60	36.65	365	36.53
4/24/2026	36.62	36.62	36.51	36.61	1,318	36.50
4/23/2026	36.67	36.73	36.52	36.73	351	36.62
4/22/2026	37.12	37.14	37.07	37.14	1,751	37.02
4/21/2026	37.62	37.62	37.16	37.18	1,219	37.06
4/20/2026	36.94	37.13	36.94	37.13	561	37.01
4/17/2026	36.65	36.97	36.65	36.80	1,096	36.68
4/16/2026	35.16	36.56	35.08	36.45	7,447	36.34
4/15/2026	36.23	36.23	36.15	36.15	325	36.04
4/14/2026	35.94	35.94	35.86	35.86	809	35.75
4/13/2026	35.45	35.91	35.37	35.91	3,830	35.80
4/10/2026	35.60	35.60	35.24	35.32	1,341	35.21
4/09/2026	35.66	35.74	35.53	35.74	3,230	35.63
4/08/2026	34.95	35.92	34.95	35.92	715	35.81
4/07/2026	35.73	35.73	35.70	35.71	451	35.60
4/06/2026	35.77	35.90	35.77	35.90	1,843	35.79
4/02/2026	35.42	35.81	35.42	35.81	879	35.64
4/01/2026	35.63	35.63	35.49	35.60	603	35.43