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:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	28.09	28.13	27.45	27.54	22,073	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	31.42
4/01/2025	31.03	31.05	30.95	31.05	955	31.05
3/31/2025	30.50	30.97	30.50	30.97	7,230	30.97
3/28/2025	30.98	30.99	30.70	30.72	879	30.72
3/27/2025	31.22	31.27	31.19	31.21	903	31.21
3/26/2025	31.31	31.32	31.27	31.30	1,383	31.30
3/25/2025	31.17	31.28	31.13	31.13	693	31.13
3/24/2025	31.00	31.20	30.93	31.17	2,984	31.17
3/21/2025	30.52	30.64	30.52	30.64	1,410	30.64
3/20/2025	30.92	30.92	30.92	30.92	23	30.92
3/19/2025	30.88	31.04	30.83	31.04	1,354	31.04
3/18/2025	30.74	30.76	30.65	30.76	39,683	30.76
3/17/2025	30.63	30.97	30.61	30.89	4,209	30.89
3/14/2025	30.38	30.42	30.27	30.42	3,543	30.42
3/13/2025	30.17	30.17	29.70	29.89	4,688	29.89
3/12/2025	30.41	30.43	30.08	30.28	9,230	30.28
3/11/2025	31.29	31.29	30.50	30.58	10,550	30.58
3/10/2025	31.49	31.65	31.25	31.26	4,220	31.26
3/07/2025	30.96	31.47	30.96	31.47	5,445	31.47
3/06/2025	30.56	30.88	30.56	30.83	8,413	30.83
3/05/2025	30.47	30.88	30.46	30.82	3,322	30.82
3/04/2025	30.95	30.95	30.57	30.77	11,692	30.72
3/03/2025	31.94	31.94	31.08	31.10	8,507	31.04
2/28/2025	31.56	31.75	31.43	31.75	5,699	31.69
2/27/2025	31.93	31.99	31.56	31.59	7,686	31.53
2/26/2025	32.08	32.19	31.78	31.90	7,128	31.84
2/25/2025	32.26	32.26	32.02	32.11	8,716	32.05
2/24/2025	32.16	32.35	32.16	32.25	8,122	32.19
2/21/2025	32.45	32.45	32.02	32.04	5,776	31.98
2/20/2025	32.35	32.62	32.35	32.57	37,745	32.51
2/19/2025	32.31	32.48	32.25	32.43	15,536	32.37
2/18/2025	32.18	32.39	32.00	32.33	24,793	32.27
2/14/2025	32.14	32.33	32.06	32.06	19,461	32.00
2/13/2025	31.66	32.01	31.51	32.01	12,491	31.95
2/12/2025	31.57	31.67	31.45	31.48	32,406	31.42
2/11/2025	31.73	31.90	31.69	31.84	19,399	31.78
2/10/2025	31.67	31.82	31.67	31.73	2,228	31.68
2/07/2025	31.77	31.77	31.52	31.52	1,473	31.46
2/06/2025	31.94	31.94	31.61	31.68	642	31.62
2/05/2025	32.10	32.10	32.07	32.07	519	32.01
2/04/2025	32.07	32.12	32.02	32.07	3,500	31.96
2/03/2025	31.70	31.91	31.42	31.85	1,555	31.74
1/31/2025	32.32	32.39	32.09	32.09	41,263	31.97
1/30/2025	32.53	32.75	32.53	32.60	4,507	32.48
1/29/2025	32.55	32.55	32.44	32.44	545	32.33
1/28/2025	32.45	32.45	32.45	32.45	138	32.33
1/27/2025	32.61	32.61	32.61	32.61	236	32.49
1/24/2025	32.36	32.36	32.32	32.32	466	32.20
1/23/2025	32.33	32.48	32.33	32.44	3,391	32.32
1/22/2025	32.13	32.30	32.13	32.23	656	32.11
1/21/2025	32.27	32.53	32.27	32.41	1,037	32.29
1/17/2025	32.34	32.40	32.25	32.25	1,775	32.13
1/16/2025	32.04	32.12	31.80	32.08	3,061	31.96
1/15/2025	32.12	32.12	32.07	32.07	1,107	31.95
1/14/2025	31.73	31.73	31.73	31.73	55	31.61
1/13/2025	31.42	31.59	31.32	31.54	4,913	31.42
1/10/2025	31.35	31.41	31.23	31.27	1,228	31.15
1/08/2025	31.26	31.51	31.26	31.51	1,037	31.40
1/07/2025	31.73	31.73	31.62	31.62	567	31.51