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

FLOW
🏛️ États-Unis →
35.01
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 35.02 35.05 35.00 35.01 0.0M
2025-09-25 34.71 34.71 34.61 34.61 0.0M
2025-09-24 35.10 35.10 34.99 34.99 0.0M
2025-09-23 35.17 35.17 34.92 34.92 0.0M
2025-09-22 34.72 34.80 34.72 34.78 0.0M
2025-09-19 35.02 35.03 34.66 34.78 0.0M
2025-09-18 34.85 35.01 34.84 35.00 0.0M
2025-09-17 34.96 35.19 34.78 34.81 0.0M
2025-09-16 34.66 34.86 34.62 34.86 0.0M
2025-09-15 34.83 34.83 34.70 34.75 0.0M
2025-09-12 35.09 35.11 34.91 34.91 0.0M
2025-09-11 34.83 35.16 34.73 35.15 0.0M
2025-09-10 34.47 34.51 34.26 34.51 0.0M
2025-09-09 34.49 34.49 34.49 34.49 0.0M
2025-09-08 34.72 34.72 34.72 34.72 0.0M
2025-09-05 34.90 34.90 34.73 34.73 0.0M
2025-09-04 34.52 34.59 34.52 34.59 0.0M
2025-09-03 34.66 34.66 34.30 34.30 0.0M
2025-09-02 34.12 34.52 34.12 34.52 0.0M
2025-08-29 34.27 34.37 34.27 34.37 0.0M
2025-08-28 34.15 34.31 34.13 34.31 0.0M
2025-08-27 34.19 34.37 34.19 34.37 0.0M
2025-08-26 34.07 34.07 34.07 34.07 0.0M
2025-08-25 34.24 34.24 34.24 34.24 0.0M
2025-08-22 34.19 34.40 34.19 34.37 0.0M
2025-08-21 33.20 33.31 33.14 33.30 0.0M
2025-08-20 33.26 33.30 33.20 33.30 0.0M
2025-08-19 33.63 33.63 33.41 33.43 0.0M
2025-08-18 33.43 33.43 33.34 33.34 0.0M
2025-08-15 33.27 33.41 33.27 33.34 0.0M
2025-08-14 33.05 33.35 33.05 33.35 0.0M
2025-08-13 33.05 33.52 33.04 33.52 0.0M
2025-08-12 32.13 32.65 32.13 32.65 0.0M
2025-08-11 32.26 32.29 31.86 31.86 0.0M
2025-08-08 32.00 32.04 31.93 32.03 0.0M
2025-08-07 32.01 32.07 31.75 31.78 0.0M
2025-08-06 31.90 31.90 31.90 31.90 0.0M
2025-08-05 31.91 32.06 31.91 32.06 0.0M
2025-08-04 31.80 31.95 31.80 31.95 0.0M
2025-08-01 31.48 31.67 31.48 31.67 0.0M
2025-07-31 31.97 31.97 31.97 31.97 0.0M
2025-07-30 32.96 32.96 32.44 32.44 0.0M
2025-07-29 33.04 33.04 32.76 32.90 0.0M
2025-07-28 33.10 33.11 33.10 33.11 0.0M
2025-07-25 33.02 33.10 32.91 33.09 0.0M
2025-07-24 33.10 33.10 32.97 32.97 0.0M
2025-07-23 32.99 33.26 32.99 33.26 0.0M
2025-07-22 32.59 32.89 32.59 32.89 0.0M
2025-07-21 32.19 32.29 32.05 32.05 0.0M
2025-07-18 32.30 32.30 32.07 32.11 0.0M
2025-07-17 32.27 32.27 32.27 32.27 0.0M
2025-07-16 31.95 31.99 31.74 31.99 0.0M
2025-07-15 32.74 32.74 31.94 31.94 0.0M
2025-07-14 32.57 32.66 32.57 32.62 0.0M
2025-07-11 32.81 32.84 32.79 32.84 0.0M
2025-07-10 33.00 33.25 33.00 33.12 0.0M
2025-07-09 32.71 32.78 32.63 32.78 0.0M
2025-07-08 32.22 32.76 32.22 32.75 0.0M
2025-07-07 32.48 32.49 32.02 32.20 0.0M
2025-07-03 32.66 32.71 32.65 32.65 0.0M
2025-07-02 32.61 32.61 32.61 32.61 0.0M
2025-07-01 31.38 32.41 31.38 32.23 0.0M
2025-06-30 31.38 31.45 31.38 31.45 0.0M
2025-06-27 31.60 31.60 31.40 31.49 0.0M
2025-06-26 31.12 31.42 31.12 31.36 0.0M
2025-06-25 31.34 31.34 31.02 31.11 0.0M
2025-06-24 31.40 31.43 31.40 31.43 0.0M
2025-06-23 31.09 31.20 31.03 31.19 0.0M
2025-06-20 31.19 31.19 31.16 31.16 0.0M
2025-06-18 31.29 31.29 31.05 31.05 0.0M
2025-06-17 31.25 31.25 31.17 31.17 0.0M
2025-06-16 31.40 31.50 31.40 31.47 0.0M
2025-06-13 31.31 31.31 31.10 31.10 0.0M
2025-06-12 31.42 31.45 31.42 31.45 0.0M
2025-06-11 31.69 31.71 31.51 31.51 0.0M
2025-06-10 31.51 31.65 31.51 31.56 0.0M
2025-06-09 31.41 31.41 31.28 31.28 0.0M
2025-06-06 31.14 31.16 31.12 31.16 0.0M
2025-06-05 30.84 32.70 30.74 30.74 0.0M
2025-06-04 30.85 30.85 30.85 30.85 0.0M
2025-06-03 30.63 31.07 30.63 31.07 0.0M
2025-06-02 30.48 30.63 30.48 30.61 0.0M
2025-05-30 30.66 30.68 30.66 30.68 0.0M
2025-05-29 29.47 30.86 29.47 30.85 0.0M
2025-05-28 31.11 31.11 30.85 30.85 0.0M
2025-05-27 30.70 31.13 30.70 31.13 0.0M
2025-05-23 30.48 30.48 30.48 30.48 0.0M
2025-05-22 30.71 30.78 30.62 30.62 0.0M
2025-05-21 31.00 31.05 30.62 30.62 0.0M
2025-05-20 31.33 31.52 31.32 31.32 0.0M
2025-05-19 31.18 31.41 31.18 31.38 0.0M
2025-05-16 31.26 31.55 31.26 31.55 0.0M
2025-05-15 31.00 31.25 31.00 31.25 0.0M
2025-05-14 31.50 31.50 31.17 31.17 0.0M
2025-05-13 31.39 31.60 31.39 31.52 0.0M
2025-05-12 31.43 31.43 31.23 31.25 0.0M
2025-05-09 31.49 31.49 30.03 30.03 0.0M
2025-05-08 30.02 30.02 30.02 30.02 0.0M
2025-05-07 29.44 29.45 29.38 29.45 0.0M
2025-05-06 29.45 29.56 29.31 29.35 0.0M
2025-05-05 29.45 29.79 29.45 29.55 0.0M
2025-05-02 29.53 29.74 29.53 29.73 0.0M
2025-05-01 29.06 29.48 29.05 29.22 0.0M
2025-04-30 28.81 29.28 28.77 29.28 0.0M
2025-04-29 29.25 29.50 29.12 29.38 0.0M
2025-04-28 28.99 29.33 28.99 29.33 0.0M
2025-04-25 29.18 29.20 29.18 29.20 0.0M
2025-04-24 28.74 29.20 28.74 29.20 0.0M
2025-04-23 29.45 29.45 28.59 28.60 0.0M
2025-04-22 28.34 28.34 28.34 28.34 0.0M
2025-04-21 27.84 27.84 27.48 27.74 0.0M
2025-04-17 28.17 28.17 28.17 28.17 0.0M
2025-04-16 28.16 28.16 27.71 27.75 0.0M
2025-04-15 28.23 28.23 28.01 28.01 0.0M
2025-04-14 28.03 28.14 28.03 28.14 0.0M
2025-04-11 27.40 27.88 27.32 27.88 0.0M
2025-04-10 27.85 27.85 26.89 27.41 0.0M
2025-04-09 26.15 28.93 26.06 28.93 0.0M
2025-04-08 28.21 28.21 26.31 26.31 0.0M
2025-04-07 26.75 28.18 26.28 27.37 0.0M
2025-04-04 28.09 28.13 27.45 27.54 0.0M
2025-04-03 30.00 30.00 29.00 29.00 0.0M
2025-04-02 31.05 31.42 31.05 31.42 0.0M
2025-04-01 31.03 31.05 30.95 31.05 0.0M
2025-03-31 30.50 30.97 30.50 30.97 0.0M
2025-03-28 30.98 30.99 30.70 30.72 0.0M
2025-03-27 31.22 31.27 31.19 31.21 0.0M
2025-03-26 31.31 31.32 31.27 31.30 0.0M
2025-03-25 31.17 31.28 31.13 31.13 0.0M
2025-03-24 31.00 31.20 30.93 31.17 0.0M
2025-03-21 30.52 30.64 30.52 30.64 0.0M
2025-03-20 30.92 30.92 30.92 30.92 0.0M
2025-03-19 30.88 31.04 30.83 31.04 0.0M
2025-03-18 30.74 30.76 30.65 30.76 0.0M
2025-03-17 30.63 30.97 30.61 30.89 0.0M
2025-03-14 30.38 30.42 30.27 30.42 0.0M
2025-03-13 30.17 30.17 29.70 29.89 0.0M
2025-03-12 30.42 30.43 30.08 30.28 0.0M
2025-03-11 31.29 31.29 30.50 30.58 0.0M
2025-03-10 31.49 31.65 31.25 31.26 0.0M
2025-03-07 30.96 31.47 30.96 31.47 0.0M
2025-03-06 30.56 30.88 30.56 30.83 0.0M
2025-03-05 30.47 30.88 30.46 30.82 0.0M
2025-03-04 30.95 30.95 30.57 30.77 0.0M
2025-03-03 31.94 31.94 31.08 31.10 0.0M
2025-02-28 31.56 31.75 31.43 31.75 0.0M
2025-02-27 31.93 31.99 31.56 31.59 0.0M
2025-02-26 32.08 32.19 31.78 31.90 0.0M
2025-02-25 32.26 32.26 32.03 32.11 0.0M
2025-02-24 32.16 32.35 32.16 32.25 0.0M
2025-02-21 32.45 32.45 32.02 32.04 0.0M
2025-02-20 32.35 32.62 32.35 32.57 0.0M
2025-02-19 32.31 32.48 32.25 32.43 0.0M
2025-02-18 32.18 32.39 32.00 32.33 0.0M
2025-02-14 32.14 32.33 32.06 32.06 0.0M
2025-02-13 31.66 32.01 31.51 32.01 0.0M
2025-02-12 31.57 31.67 31.45 31.48 0.0M
2025-02-11 31.73 31.90 31.69 31.84 0.0M
2025-02-10 31.67 31.82 31.67 31.74 0.0M
2025-02-07 31.77 31.77 31.52 31.52 0.0M
2025-02-06 31.94 31.94 31.61 31.68 0.0M
2025-02-05 32.10 32.10 32.07 32.07 0.0M
2025-02-04 32.07 32.12 32.02 32.07 0.0M
2025-02-03 31.70 31.91 31.42 31.85 0.0M
2025-01-31 32.32 32.39 32.09 32.09 0.0M
2025-01-30 32.53 32.75 32.53 32.60 0.0M
2025-01-29 32.55 32.55 32.44 32.44 0.0M
2025-01-28 32.45 32.45 32.45 32.45 0.0M
2025-01-27 32.61 32.61 32.61 32.61 0.0M
2025-01-24 32.36 32.36 32.32 32.32 0.0M
2025-01-23 32.33 32.48 32.33 32.44 0.0M
2025-01-22 32.13 32.30 32.13 32.23 0.0M
2025-01-21 32.27 32.53 32.27 32.41 0.0M
2025-01-17 32.34 32.40 32.25 32.25 0.0M
2025-01-16 32.04 32.12 31.80 32.08 0.0M
2025-01-15 32.12 32.12 32.07 32.07 0.0M
2025-01-14 31.73 31.73 31.73 31.73 0.0M
2025-01-13 31.42 31.59 31.32 31.54 0.0M
2025-01-10 31.35 31.41 31.23 31.27 0.0M
2025-01-08 31.26 31.51 31.26 31.51 0.0M
2025-01-07 31.73 31.73 31.62 31.62 0.0M
2025-01-06 31.93 31.93 31.67 31.67 0.0M
2025-01-03 31.34 31.63 31.34 31.63 0.0M
2025-01-02 31.33 31.43 31.29 31.43 0.0M