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

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	28.80	29.28	28.77	29.28	5,805	29.28
4/29/2025	29.25	29.50	29.12	29.38	6,409	29.38
4/28/2025	28.99	29.32	28.99	29.32	927	29.32
4/25/2025	29.18	29.20	29.18	29.20	1,577	29.20
4/24/2025	28.74	29.20	28.74	29.20	1,409	29.20
4/23/2025	29.45	29.45	28.59	28.60	3,854	28.60
4/22/2025	28.34	28.34	28.34	28.34	90	28.34
4/21/2025	27.84	27.84	27.48	27.74	2,896	27.74
4/17/2025	28.17	28.17	28.17	28.17	362	28.17
4/16/2025	28.16	28.16	27.71	27.75	10,677	27.75
4/15/2025	28.23	28.23	28.01	28.01	4,884	28.01
4/14/2025	28.03	28.14	28.03	28.14	1,331	28.14
4/11/2025	27.40	27.88	27.32	27.88	9,347	27.88
4/10/2025	27.85	27.85	26.89	27.41	6,949	27.41
4/09/2025	26.15	28.93	26.06	28.93	13,034	28.93
4/08/2025	28.21	28.21	26.31	26.31	1,894	26.31
4/07/2025	26.75	27.48	26.28	27.37	35,299	27.37
4/04/2025	28.09	28.13	27.45	27.54	22,383	27.54
4/03/2025	30.00	30.00	29.00	29.00	11,893	29.00
4/02/2025	31.05	31.42	31.05	31.42	4,207	31.30
4/01/2025	31.03	31.05	30.95	31.05	955	30.93
3/31/2025	30.50	30.97	30.50	30.97	7,230	30.85
3/28/2025	30.98	30.99	30.70	30.72	879	30.61
3/27/2025	31.22	31.27	31.19	31.21	903	31.09
3/26/2025	31.31	31.32	31.27	31.30	1,383	31.18
3/25/2025	31.17	31.28	31.13	31.13	693	31.02
3/24/2025	31.00	31.20	30.93	31.17	2,984	31.05
3/21/2025	30.52	30.64	30.52	30.64	1,410	30.53
3/20/2025	30.92	30.92	30.92	30.92	23	30.81
3/19/2025	30.88	31.04	30.83	31.04	1,354	30.92
3/18/2025	30.74	30.76	30.65	30.76	39,683	30.64
3/17/2025	30.63	30.97	30.61	30.89	4,209	30.78
3/14/2025	30.38	30.42	30.27	30.42	3,543	30.31
3/13/2025	30.17	30.17	29.70	29.89	4,688	29.78
3/12/2025	30.41	30.43	30.08	30.28	9,230	30.16
3/11/2025	31.29	31.29	30.50	30.58	10,550	30.47
3/10/2025	31.49	31.65	31.25	31.26	4,220	31.14
3/07/2025	30.96	31.47	30.96	31.47	5,445	31.36
3/06/2025	30.56	30.88	30.56	30.83	8,413	30.71
3/05/2025	30.47	30.88	30.46	30.82	3,322	30.71
3/04/2025	30.95	30.95	30.57	30.77	11,692	30.60
3/03/2025	31.94	31.94	31.08	31.10	8,507	30.93
2/28/2025	31.56	31.75	31.43	31.75	5,699	31.57
2/27/2025	31.93	31.99	31.56	31.59	7,686	31.41
2/26/2025	32.08	32.19	31.78	31.90	7,128	31.72
2/25/2025	32.26	32.26	32.02	32.11	8,716	31.93
2/24/2025	32.16	32.35	32.16	32.25	8,122	32.07
2/21/2025	32.45	32.45	32.02	32.04	5,776	31.86
2/20/2025	32.35	32.62	32.35	32.57	37,745	32.39
2/19/2025	32.31	32.48	32.25	32.43	15,536	32.25
2/18/2025	32.18	32.39	32.00	32.33	24,793	32.15
2/14/2025	32.14	32.33	32.06	32.06	19,461	31.88
2/13/2025	31.66	32.01	31.51	32.01	12,491	31.83
2/12/2025	31.57	31.67	31.45	31.48	32,406	31.30
2/11/2025	31.73	31.90	31.69	31.84	19,399	31.66
2/10/2025	31.67	31.82	31.67	31.73	2,228	31.56
2/07/2025	31.77	31.77	31.52	31.52	1,473	31.35
2/06/2025	31.94	31.94	31.61	31.68	642	31.50
2/05/2025	32.10	32.10	32.07	32.07	519	31.89
2/04/2025	32.07	32.12	32.02	32.07	3,500	31.84
2/03/2025	31.70	31.91	31.42	31.85	1,555	31.62