Global X U.S. Cash Flow Kings 100 ETF (FLOW)
30.20
+0.12
(+0.41%)
USD |
NYSEARCA |
Apr 23, 16:00
30.20
0.00 (0.00%)
After-Hours: 17:06
FLOW Price: 30.20 for April 23, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 22, 2024 | 30.08 | 30.30 | 29.94 | 30.08 | 1464.00 |
Apr 19, 2024 | 29.90 | 30.07 | 29.90 | 29.93 | 2981.00 |
Apr 18, 2024 | 30.12 | 30.12 | 29.79 | 29.79 | 1092.00 |
Apr 17, 2024 | 29.96 | 30.16 | 29.96 | 30.00 | 1991.00 |
Apr 16, 2024 | 29.94 | 29.95 | 29.82 | 29.95 | 635.00 |
Apr 15, 2024 | 30.81 | 30.81 | 30.22 | 30.22 | 897.00 |
Apr 12, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 229.00 |
Apr 11, 2024 | 31.08 | 31.08 | 31.00 | 31.00 | 681.00 |
Apr 10, 2024 | 31.09 | 31.10 | 30.97 | 31.01 | 2166.00 |
Apr 09, 2024 | 31.39 | 31.42 | 31.39 | 31.39 | 501.00 |
Apr 08, 2024 | 31.30 | 31.50 | 31.30 | 31.38 | 1121.00 |
Apr 05, 2024 | 31.21 | 31.61 | 31.21 | 31.41 | 938.00 |
Apr 04, 2024 | 31.72 | 31.72 | 31.25 | 31.25 | 447.00 |
Apr 03, 2024 | 31.53 | 31.64 | 31.46 | 31.55 | 2247.00 |
Apr 02, 2024 | 31.47 | 31.47 | 31.39 | 31.39 | 497.00 |
Apr 01, 2024 | 31.58 | 31.72 | 31.58 | 31.64 | 663.00 |
Mar 28, 2024 | 31.44 | 31.63 | 31.44 | 31.63 | 349.00 |
Mar 27, 2024 | 31.19 | 31.44 | 31.19 | 31.44 | 729.00 |
Mar 26, 2024 | 31.14 | 31.14 | 31.01 | 31.01 | 233.00 |
Mar 25, 2024 | 31.01 | 31.11 | 31.01 | 31.11 | 372.00 |
Mar 22, 2024 | 31.08 | 31.09 | 31.08 | 31.09 | 316.00 |
Mar 21, 2024 | 31.23 | 31.36 | 31.18 | 31.26 | 654.00 |
Mar 20, 2024 | 30.70 | 30.99 | 30.70 | 30.99 | 892.00 |
Mar 19, 2024 | 30.37 | 30.64 | 30.37 | 30.64 | 170.00 |
Mar 18, 2024 | 30.35 | 30.43 | 30.33 | 30.33 | 1207.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
25.00
Minimum
Oct 27 2023
31.64
Maximum
Apr 01 2024
27.79
Average
27.17
Median