Skip to main content
Global X U.S. Cash Flow Kings 100 ETF (FLOW)
NYSEARCA: FLOW · Real-Time Price · USD
36.31
-0.23 (-0.63%)
Mar 2, 2026, 4:00 PM EST - Market closed

FLOW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202636.7536.7536.1936.3136.31-0.64%2,644
Feb 27, 202636.3036.5436.3036.5436.54-0.04%1,947
Feb 26, 202636.4236.6336.3136.5636.561.04%2,357
Feb 25, 202636.0836.1836.0236.1836.18-0.86%1,472
Feb 24, 202636.4936.5436.4936.5036.501.01%876
Feb 23, 202636.1436.2136.0036.1336.13-2.09%2,635
Feb 20, 202636.7636.9136.7636.9136.910.50%460
Feb 19, 202637.2137.2136.6036.7236.72-0.55%1,122
Feb 18, 202636.8336.9336.8336.9336.921.08%381
Feb 17, 202636.4636.5536.2336.5336.53-0.54%15,728
Feb 13, 202636.6036.8836.6036.7336.730.93%17,221
Feb 12, 202637.3437.3436.2936.3936.39-2.21%2,909
Feb 11, 202637.3537.3537.2137.2137.21-0.40%347
Feb 10, 202637.2037.4137.2037.3637.360.64%3,958
Feb 9, 202637.1237.2136.8937.1237.12-0.46%3,960
Feb 6, 202636.9837.2936.7337.2937.292.44%20,093
Feb 5, 202636.4336.5336.2936.4036.40-1.04%3,552
Feb 4, 202636.6636.8436.4836.7936.782.21%3,924
Feb 3, 202636.0936.1035.7835.9935.92-1.45%3,036
Feb 2, 202636.0036.5936.0036.5236.450.58%20,401
Jan 30, 202636.0336.3135.9636.3136.230.27%7,424
Jan 29, 202636.3736.3736.0936.2136.14-0.40%4,525
Jan 28, 202636.6736.6736.3636.3636.28-0.87%456
Jan 27, 202636.6436.6836.6436.6836.60-0.11%278
Jan 26, 202636.5436.8036.5436.7136.640.32%815
Jan 23, 202636.6936.6936.5336.6036.52-0.47%869
Jan 22, 202636.9436.9436.7036.7736.690.23%1,590
Jan 21, 202636.6536.7836.3936.6936.611.88%3,933
Jan 20, 202636.4736.5236.0036.0135.94-1.59%4,871
Jan 16, 202636.8436.8436.5936.5936.52-1.31%2,937
Jan 15, 202636.9037.1836.9037.0837.000.07%2,277
Jan 14, 202637.0237.2837.0237.0536.980.29%10,877
Jan 13, 202636.9536.9536.9436.9436.87-0.13%442
Jan 12, 202637.1437.1436.9236.9936.92-0.52%27,927
Jan 9, 202637.3037.3337.0537.1837.110.18%2,374
Jan 8, 202636.8637.1936.8537.1237.041.80%3,223
Jan 7, 202636.5236.5536.3736.4636.39-1.03%36,654
Jan 6, 202636.7736.8436.7736.8436.771.45%492
Jan 5, 202636.2836.4536.1836.3136.240.39%1,761
Jan 2, 202635.9936.1935.9936.1736.100.41%1,664
Dec 31, 202536.2136.2136.0336.0335.95-0.76%905
Dec 30, 202536.3136.3536.3036.3036.230.05%2,679
Dec 29, 202536.2636.2836.2636.2836.14-0.18%509
Dec 26, 202536.2936.3536.2036.3536.21-0.01%2,691
Dec 24, 202536.3536.3536.3536.3536.210.38%104
Dec 23, 202536.3036.3036.2036.2236.08-0.59%6,163
Dec 22, 202536.5736.5736.4336.4336.290.29%682
Dec 19, 202536.4236.4636.3336.3336.180.52%435
Dec 18, 202536.3436.3436.1436.1436.00-0.47%682
Dec 17, 202536.3736.4336.2536.3136.170.40%4,201
Dec 16, 202536.1536.1936.0636.1636.02-0.96%1,710
Dec 15, 202536.4536.5136.3236.5136.37-2,087
Dec 12, 202536.7236.7236.5036.5136.37-0.41%2,166
Dec 11, 202536.7436.7436.6736.6736.520.50%649
Dec 10, 202535.7636.4835.7636.4836.341.76%2,025
Dec 9, 202535.8535.8535.8535.8535.710.12%263
Dec 8, 202536.0836.0835.7535.8135.67-0.67%2,444
Dec 5, 202536.0536.0536.0536.0535.910.73%55
Dec 4, 202535.7635.8535.7335.7935.650.15%705
Dec 3, 202535.6535.7435.6535.7435.601.19%165
Dec 2, 202535.1535.3235.1535.3235.100.11%242
Dec 1, 202535.2835.2835.2835.2835.060.09%84
Nov 28, 202535.0035.2535.0035.2535.030.65%3,210
Nov 26, 202534.7235.1334.7235.0234.810.39%745
Nov 25, 202534.7634.8834.7634.8834.671.88%983
Nov 24, 202534.2234.3934.2234.2434.030.28%1,413
Nov 21, 202534.3134.3134.1434.1433.942.55%2,261
Nov 20, 202533.4233.4233.2933.2933.09-1.58%1,295
Nov 19, 202533.9333.9333.8333.8333.620.14%456
Nov 18, 202533.8233.9233.7833.7833.58-0.37%1,466
Nov 17, 202534.5134.5133.9033.9033.70-2.07%1,441
Nov 14, 202534.6534.7034.6234.6234.41-0.32%1,577
Nov 13, 202535.1635.1634.7334.7334.52-0.63%2,708
Nov 12, 202535.1435.1434.9534.9534.74-0.02%2,957
Nov 11, 202534.7734.9734.7434.9634.751.09%8,983
Nov 10, 202534.3834.5834.3834.5834.370.32%371
Nov 7, 202534.4734.4734.4734.4734.271.29%179
Nov 6, 202534.0634.0733.9034.0433.83-0.69%7,139
Nov 5, 202534.3034.3634.2734.2734.070.95%405
Nov 4, 202533.9533.9533.9533.9533.67-1.46%168
Nov 3, 202534.4834.4934.3934.4534.17-0.30%3,551
Oct 31, 202534.4834.5634.3434.5634.270.54%1,677
Oct 30, 202534.4534.7034.3734.3734.09-0.24%953
Oct 29, 202534.8534.8534.4534.4534.17-1.19%8,217
Oct 28, 202534.9735.0134.8734.8734.58-0.67%2,330
Oct 27, 202535.1435.1435.0335.1034.820.60%1,749
Oct 24, 202535.0735.0734.8934.8934.61-0.17%438
Oct 23, 202534.9634.9634.9634.9634.671.02%285
Oct 22, 202534.7234.7234.5234.6034.32-0.12%2,172
Oct 21, 202534.6234.6434.6234.6434.361.52%377
Oct 20, 202533.9734.1333.9734.1333.850.69%1,507
Oct 17, 202533.6633.8933.6633.8933.610.46%2,056
Oct 16, 202534.2234.2233.5033.7433.46-1.07%15,547
Oct 15, 202534.2834.4034.1034.1033.82-0.23%2,515
Oct 14, 202533.5234.1833.5034.1833.901.08%3,258
Oct 13, 202533.5133.8233.5033.8233.541.78%962
Oct 10, 202534.2634.2633.2333.2332.95-3.26%613
Oct 9, 202534.6534.6534.3134.3534.06-1.05%1,872
Oct 8, 202534.7234.7234.7134.7134.420.05%316
Oct 7, 202534.8634.8634.6034.6934.41-0.76%2,500