Global X U.S. Cash Flow Kings 100 ETF (FLOW)
31.44
+0.43
(+1.38%)
USD |
NYSEARCA |
Mar 27, 16:00
FLOW Price: 31.44 for March 27, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Mar 15, 2024 | 30.37 | 30.37 | 30.34 | 30.34 | 238.00 |
Mar 14, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 75.00 |
Mar 13, 2024 | 30.43 | 30.48 | 30.40 | 30.40 | 695.00 |
Mar 12, 2024 | 30.12 | 30.16 | 30.12 | 30.16 | 202.00 |
Mar 11, 2024 | 29.96 | 30.03 | 29.90 | 30.03 | 685.00 |
Mar 08, 2024 | 30.09 | 30.09 | 29.96 | 29.96 | 723.00 |
Mar 07, 2024 | 29.96 | 29.98 | 29.92 | 29.98 | 1054.00 |
Mar 06, 2024 | 29.64 | 29.69 | 29.64 | 29.69 | 458.00 |
Mar 05, 2024 | 29.44 | 29.53 | 29.44 | 29.53 | 201.00 |
Mar 04, 2024 | 29.86 | 29.88 | 29.63 | 29.63 | 586.00 |
Mar 01, 2024 | 29.70 | 29.77 | 29.70 | 29.77 | 459.00 |
Feb 29, 2024 | 29.33 | 29.37 | 29.33 | 29.34 | 1617.00 |
Feb 28, 2024 | 29.16 | 29.16 | 29.12 | 29.12 | 674.00 |
Feb 27, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 143.00 |
Feb 26, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 20.00 |
Feb 23, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 93.00 |
Feb 22, 2024 | 28.85 | 29.02 | 28.85 | 29.02 | 15697.00 |
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
31.44
Maximum
Mar 27 2024
27.49
Average
27.05
Median