Global X U.S. Cash Flow Kings 100 ETF (FLOW)
NYSEARCA: FLOW · Real-Time Price · USD
36.67
+0.02 (0.05%)
Apr 28, 2026, 4:00 PM EDT - Market closed
FLOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.57 | 36.69 | 36.57 | 36.67 | 36.67 | 0.06% | 501 |
| Apr 27, 2026 | 36.68 | 36.68 | 36.60 | 36.65 | 36.65 | 0.10% | 364 |
| Apr 24, 2026 | 36.62 | 36.62 | 36.51 | 36.61 | 36.61 | -0.33% | 1,317 |
| Apr 23, 2026 | 36.67 | 36.73 | 36.52 | 36.73 | 36.73 | -1.10% | 351 |
| Apr 22, 2026 | 37.12 | 37.14 | 37.07 | 37.14 | 37.14 | -0.10% | 1,750 |
| Apr 21, 2026 | 37.62 | 37.62 | 37.16 | 37.18 | 37.18 | 0.13% | 1,218 |
| Apr 20, 2026 | 36.94 | 37.13 | 36.94 | 37.13 | 37.13 | 0.90% | 560 |
| Apr 17, 2026 | 36.65 | 36.97 | 36.65 | 36.80 | 36.80 | 0.95% | 1,095 |
| Apr 16, 2026 | 35.16 | 36.56 | 35.08 | 36.45 | 36.45 | 0.82% | 7,446 |
| Apr 15, 2026 | 36.23 | 36.23 | 36.15 | 36.15 | 36.15 | 0.83% | 324 |
| Apr 14, 2026 | 35.94 | 35.94 | 35.86 | 35.86 | 35.86 | -0.14% | 808 |
| Apr 13, 2026 | 35.45 | 35.91 | 35.37 | 35.91 | 35.91 | 1.66% | 3,827 |
| Apr 10, 2026 | 35.60 | 35.60 | 35.24 | 35.32 | 35.32 | -1.16% | 1,341 |
| Apr 9, 2026 | 35.66 | 35.74 | 35.53 | 35.74 | 35.74 | -0.50% | 3,209 |
| Apr 8, 2026 | 34.95 | 35.92 | 34.95 | 35.92 | 35.92 | 0.59% | 674 |
| Apr 7, 2026 | 35.73 | 35.73 | 35.70 | 35.71 | 35.71 | -0.53% | 390 |
| Apr 6, 2026 | 35.77 | 35.90 | 35.77 | 35.90 | 35.90 | 0.26% | 1,843 |
| Apr 2, 2026 | 35.43 | 35.81 | 35.43 | 35.81 | 35.75 | 0.59% | 878 |
| Apr 1, 2026 | 35.63 | 35.63 | 35.49 | 35.60 | 35.54 | -0.07% | 602 |
| Mar 31, 2026 | 35.24 | 35.62 | 35.24 | 35.62 | 35.56 | 1.08% | 1,226 |
| Mar 30, 2026 | 35.57 | 35.57 | 35.22 | 35.24 | 35.18 | -0.05% | 644 |
| Mar 27, 2026 | 35.53 | 35.53 | 35.12 | 35.26 | 35.20 | -1.27% | 2,294 |
| Mar 26, 2026 | 35.95 | 35.96 | 35.62 | 35.71 | 35.65 | 0.55% | 1,077 |
| Mar 25, 2026 | 35.44 | 35.52 | 35.44 | 35.52 | 35.46 | 0.67% | 469 |
| Mar 24, 2026 | 35.45 | 35.45 | 35.25 | 35.28 | 35.22 | 0.13% | 3,574 |
| Mar 23, 2026 | 35.18 | 35.41 | 35.18 | 35.23 | 35.17 | 1.17% | 617 |
| Mar 20, 2026 | 35.01 | 35.03 | 34.70 | 34.83 | 34.77 | -1.16% | 852 |
| Mar 19, 2026 | 35.20 | 35.24 | 35.01 | 35.24 | 35.18 | 0.31% | 476 |
| Mar 18, 2026 | 35.34 | 35.36 | 35.11 | 35.13 | 35.07 | -1.08% | 3,033 |
| Mar 17, 2026 | 35.69 | 35.75 | 35.45 | 35.51 | 35.45 | 1.05% | 16,484 |
| Mar 16, 2026 | 35.21 | 35.24 | 35.12 | 35.14 | 35.08 | 0.43% | 1,568 |
| Mar 13, 2026 | 35.00 | 35.00 | 34.94 | 34.99 | 34.93 | -0.20% | 1,033 |
| Mar 12, 2026 | 35.42 | 35.46 | 35.06 | 35.06 | 35.00 | -1.01% | 9,485 |
| Mar 11, 2026 | 35.49 | 35.53 | 35.23 | 35.42 | 35.36 | -0.23% | 1,681 |
| Mar 10, 2026 | 35.50 | 35.82 | 35.44 | 35.50 | 35.44 | -1.30% | 13,262 |
| Mar 9, 2026 | 35.34 | 35.97 | 35.19 | 35.97 | 35.91 | -0.15% | 2,941 |
| Mar 6, 2026 | 36.02 | 36.02 | 36.02 | 36.02 | 35.96 | -0.63% | 211 |
| Mar 5, 2026 | 36.44 | 36.44 | 36.05 | 36.25 | 36.19 | -0.11% | 1,176 |
| Mar 4, 2026 | 36.24 | 36.33 | 36.23 | 36.29 | 36.23 | 0.50% | 878 |
| Mar 3, 2026 | 36.18 | 36.18 | 36.10 | 36.11 | 35.98 | -0.56% | 951 |
| Mar 2, 2026 | 36.75 | 36.75 | 36.19 | 36.31 | 36.18 | -0.64% | 2,644 |
| Feb 27, 2026 | 36.30 | 36.54 | 36.30 | 36.54 | 36.42 | -0.04% | 1,947 |
| Feb 26, 2026 | 36.42 | 36.63 | 36.31 | 36.56 | 36.43 | 1.04% | 2,357 |
| Feb 25, 2026 | 36.08 | 36.18 | 36.02 | 36.18 | 36.06 | -0.86% | 1,472 |
| Feb 24, 2026 | 36.49 | 36.54 | 36.49 | 36.50 | 36.37 | 1.01% | 876 |
| Feb 23, 2026 | 36.14 | 36.21 | 36.00 | 36.13 | 36.01 | -2.09% | 2,635 |
| Feb 20, 2026 | 36.76 | 36.91 | 36.76 | 36.91 | 36.78 | 0.50% | 460 |
| Feb 19, 2026 | 37.21 | 37.21 | 36.60 | 36.72 | 36.59 | -0.55% | 1,122 |
| Feb 18, 2026 | 36.83 | 36.93 | 36.83 | 36.93 | 36.80 | 1.08% | 381 |
| Feb 17, 2026 | 36.46 | 36.55 | 36.23 | 36.53 | 36.40 | -0.54% | 15,728 |
| Feb 13, 2026 | 36.60 | 36.88 | 36.60 | 36.73 | 36.60 | 0.93% | 17,221 |
| Feb 12, 2026 | 37.34 | 37.34 | 36.29 | 36.39 | 36.26 | -2.21% | 2,909 |
| Feb 11, 2026 | 37.35 | 37.35 | 37.21 | 37.21 | 37.08 | -0.40% | 347 |
| Feb 10, 2026 | 37.20 | 37.41 | 37.20 | 37.36 | 37.23 | 0.64% | 3,958 |
| Feb 9, 2026 | 37.12 | 37.21 | 36.89 | 37.12 | 36.99 | -0.46% | 3,960 |
| Feb 6, 2026 | 36.98 | 37.29 | 36.73 | 37.29 | 37.16 | 2.44% | 20,093 |
| Feb 5, 2026 | 36.43 | 36.53 | 36.29 | 36.40 | 36.28 | -1.04% | 3,552 |
| Feb 4, 2026 | 36.66 | 36.84 | 36.48 | 36.79 | 36.66 | 2.21% | 3,924 |
| Feb 3, 2026 | 36.09 | 36.10 | 35.78 | 35.99 | 35.79 | -1.45% | 3,036 |
| Feb 2, 2026 | 36.00 | 36.59 | 36.00 | 36.52 | 36.32 | 0.58% | 20,401 |
| Jan 30, 2026 | 36.03 | 36.31 | 35.96 | 36.31 | 36.11 | 0.27% | 7,424 |
| Jan 29, 2026 | 36.37 | 36.37 | 36.09 | 36.21 | 36.01 | -0.40% | 4,525 |
| Jan 28, 2026 | 36.67 | 36.67 | 36.36 | 36.36 | 36.15 | -0.87% | 456 |
| Jan 27, 2026 | 36.64 | 36.68 | 36.64 | 36.68 | 36.47 | -0.11% | 278 |
| Jan 26, 2026 | 36.54 | 36.80 | 36.54 | 36.71 | 36.51 | 0.32% | 815 |
| Jan 23, 2026 | 36.69 | 36.69 | 36.53 | 36.60 | 36.40 | -0.47% | 869 |
| Jan 22, 2026 | 36.94 | 36.94 | 36.70 | 36.77 | 36.57 | 0.23% | 1,590 |
| Jan 21, 2026 | 36.65 | 36.78 | 36.39 | 36.69 | 36.48 | 1.88% | 3,933 |
| Jan 20, 2026 | 36.47 | 36.52 | 36.00 | 36.01 | 35.81 | -1.59% | 4,871 |
| Jan 16, 2026 | 36.84 | 36.84 | 36.59 | 36.59 | 36.39 | -1.31% | 2,937 |
| Jan 15, 2026 | 36.90 | 37.18 | 36.90 | 37.08 | 36.87 | 0.07% | 2,277 |
| Jan 14, 2026 | 37.02 | 37.28 | 37.02 | 37.05 | 36.85 | 0.29% | 10,877 |
| Jan 13, 2026 | 36.95 | 36.95 | 36.94 | 36.94 | 36.74 | -0.13% | 442 |
| Jan 12, 2026 | 37.14 | 37.14 | 36.92 | 36.99 | 36.79 | -0.52% | 27,927 |
| Jan 9, 2026 | 37.30 | 37.33 | 37.05 | 37.18 | 36.98 | 0.18% | 2,374 |
| Jan 8, 2026 | 36.86 | 37.19 | 36.85 | 37.12 | 36.91 | 1.80% | 3,223 |
| Jan 7, 2026 | 36.52 | 36.55 | 36.37 | 36.46 | 36.26 | -1.03% | 36,654 |
| Jan 6, 2026 | 36.77 | 36.84 | 36.77 | 36.84 | 36.64 | 1.45% | 492 |
| Jan 5, 2026 | 36.28 | 36.45 | 36.18 | 36.31 | 36.11 | 0.39% | 1,761 |
| Jan 2, 2026 | 35.99 | 36.19 | 35.99 | 36.17 | 35.97 | 0.41% | 1,664 |
| Dec 31, 2025 | 36.21 | 36.21 | 36.03 | 36.03 | 35.83 | -0.76% | 905 |
| Dec 30, 2025 | 36.31 | 36.35 | 36.30 | 36.30 | 36.10 | 0.05% | 2,679 |
| Dec 29, 2025 | 36.26 | 36.28 | 36.26 | 36.28 | 36.02 | -0.18% | 509 |
| Dec 26, 2025 | 36.29 | 36.35 | 36.20 | 36.35 | 36.08 | -0.01% | 2,691 |
| Dec 24, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.09 | 0.38% | 104 |
| Dec 23, 2025 | 36.30 | 36.30 | 36.20 | 36.22 | 35.95 | -0.59% | 6,163 |
| Dec 22, 2025 | 36.57 | 36.57 | 36.43 | 36.43 | 36.16 | 0.29% | 682 |
| Dec 19, 2025 | 36.42 | 36.46 | 36.33 | 36.33 | 36.06 | 0.52% | 435 |
| Dec 18, 2025 | 36.34 | 36.34 | 36.14 | 36.14 | 35.87 | -0.47% | 682 |
| Dec 17, 2025 | 36.37 | 36.43 | 36.25 | 36.31 | 36.04 | 0.40% | 4,201 |
| Dec 16, 2025 | 36.15 | 36.19 | 36.06 | 36.16 | 35.90 | -0.96% | 1,710 |
| Dec 15, 2025 | 36.45 | 36.51 | 36.32 | 36.51 | 36.25 | - | 2,087 |
| Dec 12, 2025 | 36.72 | 36.72 | 36.50 | 36.51 | 36.25 | -0.41% | 2,166 |
| Dec 11, 2025 | 36.74 | 36.74 | 36.67 | 36.67 | 36.40 | 0.50% | 649 |
| Dec 10, 2025 | 35.76 | 36.48 | 35.76 | 36.48 | 36.22 | 1.76% | 2,025 |
| Dec 9, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.59 | 0.12% | 263 |
| Dec 8, 2025 | 36.08 | 36.08 | 35.75 | 35.81 | 35.55 | -0.67% | 2,444 |
| Dec 5, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 35.79 | 0.73% | 55 |
| Dec 4, 2025 | 35.76 | 35.85 | 35.73 | 35.79 | 35.53 | 0.15% | 705 |
| Dec 3, 2025 | 35.65 | 35.74 | 35.65 | 35.74 | 35.48 | 1.19% | 165 |