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:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	30.66	30.68	30.66	30.68	419	30.68
5/29/2025	29.47	30.86	29.47	30.85	3,029	30.85
5/28/2025	31.11	31.11	30.85	30.85	2,070	30.85
5/27/2025	30.70	31.13	30.70	31.13	5,679	31.13
5/23/2025	30.48	30.48	30.48	30.48	386	30.48
5/22/2025	30.71	30.78	30.62	30.62	1,174	30.62
5/21/2025	31.00	31.05	30.62	30.62	2,208	30.62
5/20/2025	31.33	31.52	31.32	31.32	2,579	31.32
5/19/2025	31.18	31.41	31.18	31.38	1,069	31.38
5/16/2025	31.26	31.55	31.26	31.55	2,052	31.55
5/15/2025	31.00	31.25	31.00	31.25	1,390	31.25
5/14/2025	31.50	31.50	31.17	31.17	583	31.17
5/13/2025	31.39	31.60	31.39	31.52	4,521	31.52
5/12/2025	31.43	31.43	31.23	31.25	751	31.25
5/09/2025	31.49	31.49	30.03	30.03	1,656	30.03
5/08/2025	30.02	30.02	30.02	30.02	176	30.02
5/07/2025	29.44	29.45	29.38	29.45	1,175	29.45
5/06/2025	29.45	29.56	29.31	29.35	6,444	29.35
5/05/2025	29.45	29.79	29.45	29.55	2,807	29.55
5/02/2025	29.53	29.74	29.53	29.73	1,847	29.67
5/01/2025	29.06	29.48	29.05	29.22	978	29.16
4/30/2025	28.80	29.28	28.77	29.28	5,805	29.22
4/29/2025	29.25	29.50	29.12	29.38	6,409	29.33
4/28/2025	28.99	29.32	28.99	29.32	927	29.27
4/25/2025	29.18	29.20	29.18	29.20	1,577	29.14
4/24/2025	28.74	29.20	28.74	29.20	1,409	29.14
4/23/2025	29.45	29.45	28.59	28.60	3,854	28.55
4/22/2025	28.34	28.34	28.34	28.34	90	28.29
4/21/2025	27.84	27.84	27.48	27.74	2,896	27.69
4/17/2025	28.17	28.17	28.17	28.17	362	28.12
4/16/2025	28.16	28.16	27.71	27.75	10,677	27.69
4/15/2025	28.23	28.23	28.01	28.01	4,884	27.95
4/14/2025	28.03	28.14	28.03	28.14	1,331	28.09
4/11/2025	27.40	27.88	27.32	27.88	9,347	27.83
4/10/2025	27.85	27.85	26.89	27.41	6,949	27.36
4/09/2025	26.15	28.93	26.06	28.93	13,034	28.88
4/08/2025	28.21	28.21	26.31	26.31	1,894	26.25
4/07/2025	26.75	27.48	26.28	27.37	35,299	27.32
4/04/2025	28.09	28.13	27.45	27.54	22,383	27.48
4/03/2025	30.00	30.00	29.00	29.00	11,893	28.95
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	30.60
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	31.01
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	30.52
3/20/2025	30.92	30.92	30.92	30.92	23	30.80
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	30.77
3/14/2025	30.38	30.42	30.27	30.42	3,543	30.30
3/13/2025	30.17	30.17	29.70	29.89	4,688	29.77
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	30.46
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	31.35
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	30.70
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	30.92