Global X U.S. Cash Flow Kings 100 ETF (FLOW)
32.59
-0.35
(-1.07%)
USD |
NYSEARCA |
Nov 15, 16:00
32.68
+0.09
(+0.28%)
After-Hours: 20:00
FLOW Price: 32.59 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 32.58 | 32.59 | 32.58 | 32.59 | 207.00 |
| Nov 14, 2024 | 32.98 | 32.98 | 32.94 | 32.94 | 1060.00 |
| Nov 13, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 0.000 |
| Nov 12, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 0.000 |
| Nov 11, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 0.000 |
| Nov 08, 2024 | 33.01 | 33.01 | 33.00 | 33.00 | 431.00 |
| Nov 07, 2024 | 33.05 | 33.17 | 33.05 | 33.05 | 7904.00 |
| Nov 06, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 0.000 |
| Nov 05, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 8.000 |
| Nov 04, 2024 | 31.90 | 32.12 | 31.83 | 31.83 | 2188.00 |
| Nov 01, 2024 | 31.86 | 31.86 | 31.64 | 31.64 | 171.00 |
| Oct 31, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 5.000 |
| Oct 30, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 8.000 |
| Oct 29, 2024 | 31.49 | 31.71 | 31.49 | 31.71 | 1602.00 |
| Oct 28, 2024 | 31.72 | 31.90 | 31.70 | 31.84 | 2131.00 |
| Oct 25, 2024 | 31.89 | 31.89 | 31.66 | 31.66 | 346.00 |
| Oct 24, 2024 | 31.78 | 31.82 | 31.75 | 31.75 | 270.00 |
| Oct 23, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 34.00 |
| Oct 22, 2024 | 32.05 | 32.05 | 31.89 | 31.94 | 456.00 |
| Oct 21, 2024 | 32.54 | 32.54 | 32.08 | 32.08 | 646.00 |
| Oct 18, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 35.00 |
| Oct 17, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 40.00 |
| Oct 16, 2024 | 32.32 | 32.32 | 32.30 | 32.30 | 391.00 |
| Oct 15, 2024 | 32.31 | 32.31 | 32.03 | 32.03 | 1570.00 |
| Oct 14, 2024 | 32.01 | 32.29 | 32.01 | 32.29 | 228.00 |
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
33.05
Maximum
Nov 07 2024
29.12
Average
29.68
Median