Yahoo

Mail

Singapore markets closed

Straits Times Index
3,285.97
-7.16(-0.22%)
S&P 500
5,071.63
+1.08(+0.02%)
Dow
38,460.92
-42.77(-0.11%)
Nasdaq
15,712.75
+16.11(+0.10%)
Bitcoin USD
64,068.51
-2,404.34(-3.62%)
CMC Crypto 200
1,363.11
-19.46(-1.41%)

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

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

30.24

-0.06

(-0.19%)

At close: 03:46PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	30.26	30.28	30.23	30.25	30.25	900
23 Apr 2024	30.37	30.37	30.30	30.30	30.30	1,500
22 Apr 2024	30.08	30.30	29.94	30.08	30.08	1,500
19 Apr 2024	29.90	30.07	29.90	29.93	29.93	3,000
18 Apr 2024	30.12	30.12	29.79	29.79	29.79	1,100
17 Apr 2024	29.96	30.16	29.96	30.00	30.00	2,000
16 Apr 2024	29.94	29.95	29.82	29.95	29.95	600
15 Apr 2024	30.81	30.81	30.22	30.22	30.22	900
12 Apr 2024	30.45	30.45	30.45	30.45	30.45	200
11 Apr 2024	31.08	31.08	31.00	31.00	31.00	700
10 Apr 2024	31.09	31.10	30.97	31.01	31.01	2,200
09 Apr 2024	31.39	31.42	31.39	31.39	31.39	500
08 Apr 2024	31.30	31.50	31.30	31.38	31.38	1,100
05 Apr 2024	31.21	31.61	31.21	31.41	31.41	900
04 Apr 2024	31.72	31.72	31.25	31.25	31.25	400
03 Apr 2024	31.53	31.64	31.45	31.55	31.55	2,200
03 Apr 2024	0.057 Dividend
02 Apr 2024	31.47	31.47	31.39	31.39	31.33	500
01 Apr 2024	31.58	31.72	31.58	31.64	31.58	700
28 Mar 2024	31.43	31.63	31.43	31.63	31.57	300
27 Mar 2024	31.19	31.44	31.19	31.44	31.38	700
26 Mar 2024	31.14	31.14	31.01	31.01	30.95	200
25 Mar 2024	31.01	31.11	31.01	31.11	31.06	400
22 Mar 2024	31.08	31.09	31.08	31.09	31.03	300
21 Mar 2024	31.23	31.36	31.18	31.26	31.20	700
20 Mar 2024	30.70	30.99	30.70	30.99	30.93	900
19 Mar 2024	30.37	30.64	30.37	30.64	30.58	200
18 Mar 2024	30.35	30.43	30.33	30.33	30.28	1,200
15 Mar 2024	30.38	30.38	30.34	30.34	30.28	200
14 Mar 2024	30.20	30.20	30.20	30.20	30.14	100
13 Mar 2024	30.43	30.48	30.40	30.40	30.35	700
12 Mar 2024	30.13	30.16	30.13	30.16	30.11	200
11 Mar 2024	29.96	30.03	29.91	30.03	29.97	700
08 Mar 2024	30.09	30.09	29.96	29.96	29.91	700
07 Mar 2024	29.96	29.98	29.92	29.98	29.93	1,100
06 Mar 2024	29.64	29.69	29.64	29.69	29.63	500
05 Mar 2024	29.44	29.53	29.44	29.53	29.48	200
05 Mar 2024	0.053 Dividend
04 Mar 2024	29.86	29.88	29.63	29.63	29.52	600
01 Mar 2024	29.70	29.77	29.70	29.77	29.67	500
29 Feb 2024	29.33	29.37	29.33	29.34	29.23	1,600
28 Feb 2024	29.16	29.16	29.12	29.12	29.01	700
27 Feb 2024	29.13	29.13	29.13	29.13	29.03	100
26 Feb 2024	29.08	29.08	29.08	29.08	28.98	100
23 Feb 2024	29.06	29.06	29.06	29.06	28.95	100
22 Feb 2024	28.85	29.02	28.85	29.02	28.92	15,700
21 Feb 2024	28.50	28.70	28.50	28.70	28.59	1,100
20 Feb 2024	28.48	28.48	28.48	28.48	28.37	100
16 Feb 2024	28.79	28.89	28.66	28.66	28.56	1,100
15 Feb 2024	28.84	28.84	28.84	28.84	28.74	100
14 Feb 2024	28.32	28.42	28.32	28.39	28.29	200
13 Feb 2024	28.32	28.32	28.06	28.17	28.07	500
12 Feb 2024	28.70	28.70	28.66	28.66	28.56	300
09 Feb 2024	28.42	28.44	28.30	28.37	28.27	1,700
08 Feb 2024	28.45	28.45	28.45	28.45	28.35	200
07 Feb 2024	28.43	28.43	28.26	28.39	28.29	2,900
06 Feb 2024	28.23	28.23	28.23	28.23	28.13	100
05 Feb 2024	28.14	28.14	28.14	28.14	28.04	200
05 Feb 2024	0.053 Dividend
02 Feb 2024	28.50	28.50	28.30	28.30	28.14	700
01 Feb 2024	28.38	28.42	28.38	28.42	28.27	300
31 Jan 2024	28.52	28.56	28.21	28.24	28.08	2,000
30 Jan 2024	28.59	28.59	28.59	28.59	28.43	100
29 Jan 2024	28.39	28.39	28.35	28.35	28.19	300
26 Jan 2024	28.19	28.36	28.19	28.36	28.20	400
25 Jan 2024	28.23	28.23	28.23	28.23	28.07	200
24 Jan 2024	27.93	27.93	27.88	27.88	27.73	300
23 Jan 2024	27.96	27.96	27.96	27.96	27.81	200
22 Jan 2024	28.12	28.12	28.12	28.12	27.96	100
19 Jan 2024	27.78	27.98	27.69	27.98	27.83	2,300
18 Jan 2024	27.72	27.77	27.58	27.77	27.62	500
17 Jan 2024	27.74	27.74	27.74	27.74	27.59	100
16 Jan 2024	27.90	28.02	27.90	27.96	27.81	2,500
12 Jan 2024	28.27	28.27	28.27	28.27	28.12	300
11 Jan 2024	28.18	28.30	28.10	28.30	28.14	600
10 Jan 2024	28.24	28.24	28.24	28.24	28.09	100
09 Jan 2024	28.30	28.30	28.26	28.26	28.11	400
08 Jan 2024	28.18	28.51	28.18	28.51	28.36	700
05 Jan 2024	28.33	28.33	28.18	28.27	28.11	400
04 Jan 2024	28.25	28.25	28.18	28.18	28.03	500
03 Jan 2024	28.30	28.54	28.30	28.39	28.23	400
02 Jan 2024	28.40	28.49	28.38	28.49	28.33	400
29 Dec 2023	28.27	28.37	28.27	28.37	28.21	1,400
28 Dec 2023	28.60	28.60	28.44	28.44	28.28	1,900
28 Dec 2023	0.066 Dividend
27 Dec 2023	28.61	28.62	28.61	28.62	28.40	300
26 Dec 2023	28.64	28.70	28.64	28.68	28.45	1,000
22 Dec 2023	28.64	28.64	28.41	28.52	28.30	400
21 Dec 2023	28.40	28.42	28.40	28.42	28.20	200
20 Dec 2023	28.57	28.57	28.16	28.16	27.94	1,100
19 Dec 2023	28.54	28.54	28.54	28.54	28.32	200
18 Dec 2023	28.26	28.26	28.22	28.22	28.00	500
15 Dec 2023	28.13	28.13	28.13	28.13	27.92	100
14 Dec 2023	28.17	28.29	28.16	28.29	28.07	500
13 Dec 2023	27.10	27.66	27.10	27.66	27.44	1,800
12 Dec 2023	27.23	27.27	27.23	27.24	27.03	400
11 Dec 2023	27.43	27.43	27.42	27.42	27.20	200
08 Dec 2023	27.16	27.26	27.16	27.26	27.05	300
07 Dec 2023	27.07	27.09	27.03	27.09	26.88	700
06 Dec 2023	27.05	27.05	26.93	26.93	26.72	300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,285.97-7.16(-0.22%)

S&P 5005,071.63+1.08(+0.02%)

Dow38,460.92-42.77(-0.11%)

Nasdaq15,712.75+16.11(+0.10%)

Bitcoin USD64,068.51-2,404.34(-3.62%)

CMC Crypto 2001,363.11-19.46(-1.41%)

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

Straits Times Index
3,285.97
-7.16(-0.22%)

S&P 500
5,071.63
+1.08(+0.02%)

Dow
38,460.92
-42.77(-0.11%)

Nasdaq
15,712.75
+16.11(+0.10%)

Bitcoin USD
64,068.51
-2,404.34(-3.62%)

CMC Crypto 200
1,363.11
-19.46(-1.41%)