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

Last Price44.79

Change-0.24 (-0.52%)

NYSE· Last Trade: Aug 31st, 11:36 PM EDT

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

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	44.95	45.06	44.79	44.79	2,558	44.79
8/28/2026	45.08	45.08	44.68	45.03	7,591	45.03
8/27/2026	44.73	44.77	44.66	44.75	2,950	44.75
8/26/2026	44.12	44.49	44.12	44.33	9,561	44.33
8/25/2026	44.56	44.58	44.35	44.50	2,388	44.50
8/24/2026	44.87	44.88	44.62	44.75	6,486	44.75
8/21/2026	43.75	44.88	43.75	44.72	10,756	44.72
8/20/2026	44.23	44.65	44.23	44.32	5,303	44.32
8/19/2026	44.80	44.82	44.44	44.46	8,453	44.46
8/18/2026	43.71	43.82	43.58	43.58	1,094	43.58
8/17/2026	43.21	43.21	43.21	43.21	988	43.21
8/14/2026	43.77	43.81	43.76	43.78	944	43.78
8/13/2026	43.25	43.95	43.15	43.95	8,365	43.95
8/12/2026	42.85	43.14	42.85	43.14	747	43.14
8/11/2026	43.52	43.52	43.40	43.40	1,208	43.40
8/10/2026	43.22	43.44	43.22	43.44	1,829	43.44
8/07/2026	42.73	43.04	42.73	42.97	1,464	42.97
8/06/2026	42.17	42.20	42.14	42.20	493	42.20
8/05/2026	42.43	42.50	42.43	42.44	718	42.44
8/04/2026	42.00	42.77	42.00	42.77	637	42.71
8/03/2026	41.88	41.99	41.88	41.95	1,809	41.89
7/31/2026	41.10	41.54	41.10	41.54	2,144	41.49
7/30/2026	41.93	41.93	40.90	41.54	8,459	41.48
7/29/2026	42.22	42.74	42.22	42.45	5,739	42.39
7/28/2026	41.82	41.98	41.82	41.98	3,443	41.92
7/27/2026	40.83	40.94	40.77	40.77	621	40.72
7/24/2026	39.76	40.12	39.74	39.97	5,293	39.92
7/23/2026	39.25	39.25	38.85	38.96	4,602	38.91
7/22/2026	39.68	39.68	39.46	39.46	466	39.40
7/21/2026	39.69	39.69	39.49	39.60	3,403	39.54
7/20/2026	39.84	39.84	39.76	39.76	1,436	39.71
7/17/2026	40.50	40.50	39.92	39.92	1,907	39.86
7/16/2026	40.09	40.15	40.09	40.15	374	40.09
7/15/2026	39.72	39.72	39.43	39.46	2,587	39.40
7/14/2026	39.12	39.16	38.98	39.10	1,964	39.05
7/13/2026	39.40	39.59	39.40	39.58	2,780	39.53
7/10/2026	39.19	39.19	38.99	39.07	733	39.01
7/09/2026	38.15	38.96	38.15	38.94	6,515	38.88
7/08/2026	38.97	38.97	38.65	38.76	1,184	38.71
7/07/2026	39.44	39.44	39.33	39.33	673	39.27
7/06/2026	39.43	39.43	38.78	38.95	974	38.89
7/02/2026	38.91	39.14	38.91	39.14	587	39.03
7/01/2026	38.66	38.66	38.45	38.45	298	38.34
6/30/2026	38.72	38.72	38.11	38.11	3,271	38.00
6/29/2026	38.44	38.48	38.26	38.35	1,587	38.24
6/26/2026	38.20	38.22	38.05	38.18	1,202	38.07
6/25/2026	38.16	38.16	37.68	37.68	704	37.57
6/24/2026	37.81	37.83	37.77	37.77	985	37.66
6/23/2026	37.29	37.54	37.29	37.43	4,286	37.32
6/22/2026	37.47	37.47	37.22	37.32	2,812	37.21
6/18/2026	36.52	37.52	36.52	37.51	1,032	37.40
6/17/2026	38.19	38.24	37.44	37.44	1,717	37.33
6/16/2026	38.56	38.56	38.38	38.38	411	38.27
6/15/2026	39.66	39.66	38.50	38.59	2,134	38.48
6/12/2026	38.87	38.87	38.80	38.80	3,007	38.69
6/11/2026	38.30	38.61	38.30	38.61	769	38.50
6/10/2026	38.70	38.70	38.22	38.22	815	38.11
6/09/2026	39.43	39.43	38.54	38.63	2,400	38.52
6/08/2026	38.63	38.63	38.63	38.63	352	38.52
6/05/2026	38.63	38.65	38.46	38.58	2,016	38.47
6/04/2026	39.30	39.30	39.22	39.22	463	39.11
6/03/2026	39.18	39.18	39.11	39.11	601	39.00
6/02/2026	39.50	39.50	39.43	39.43	768	39.25
6/01/2026	39.70	39.91	39.70	39.85	1,058	39.67