Global X U.S. Cash Flow Kings 100 ETF

FLOW
🏛️ usa →
35.01
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 31.38 31.38 31.38 31.38 0.0M
2024-12-30 30.96 31.37 30.96 31.33 0.0M
2024-12-27 31.36 31.55 31.36 31.52 0.0M
2024-12-26 31.77 31.87 31.74 31.80 0.0M
2024-12-24 31.42 31.73 31.41 31.73 0.0M
2024-12-23 31.29 31.54 31.26 31.54 0.0M
2024-12-20 30.99 31.51 30.99 31.44 0.0M
2024-12-19 31.15 31.15 31.06 31.07 0.0M
2024-12-18 32.30 32.30 31.30 31.30 0.0M
2024-12-17 32.25 32.25 32.25 32.25 0.0M
2024-12-16 32.62 32.62 32.42 32.42 0.0M
2024-12-13 33.03 33.03 32.75 32.75 0.0M
2024-12-12 33.05 33.06 32.95 32.95 0.0M
2024-12-11 33.11 33.17 33.05 33.17 0.0M
2024-12-10 33.20 33.20 33.01 33.01 0.0M
2024-12-09 33.68 33.68 33.36 33.36 0.0M
2024-12-06 33.44 33.46 33.40 33.41 0.0M
2024-12-05 33.69 33.69 33.42 33.42 0.0M
2024-12-04 33.61 33.65 33.60 33.60 0.0M
2024-12-03 33.76 33.77 33.69 33.75 0.0M
2024-12-02 33.77 33.77 33.77 33.77 0.0M
2024-11-29 33.63 33.63 33.63 33.63 0.0M
2024-11-27 33.56 33.56 33.50 33.50 0.0M
2024-11-26 33.86 33.86 33.51 33.66 0.0M
2024-11-25 34.06 34.06 33.86 33.86 0.0M
2024-11-22 33.47 33.57 33.47 33.57 0.0M
2024-11-21 33.21 33.21 33.21 33.21 0.0M
2024-11-20 32.61 32.79 32.61 32.79 0.0M
2024-11-19 32.59 32.59 32.58 32.58 0.0M
2024-11-18 32.67 32.72 32.67 32.72 0.0M
2024-11-15 32.59 32.59 32.59 32.59 0.0M
2024-11-14 32.98 32.98 32.94 32.94 0.0M
2024-11-13 32.99 32.99 32.99 32.99 0.0M
2024-11-12 32.97 32.97 32.97 32.97 0.0M
2024-11-11 33.26 33.26 33.26 33.26 0.0M
2024-11-08 33.01 33.01 33.00 33.00 0.0M
2024-11-07 33.05 33.17 33.05 33.05 0.0M
2024-11-06 32.94 32.94 32.94 32.94 0.0M
2024-11-05 32.04 32.04 32.04 32.04 0.0M
2024-11-04 31.90 32.12 31.83 31.83 0.0M
2024-11-01 31.86 31.86 31.64 31.64 0.0M
2024-10-31 31.53 31.53 31.53 31.53 0.0M
2024-10-30 31.52 31.52 31.52 31.52 0.0M
2024-10-29 31.49 31.71 31.49 31.71 0.0M
2024-10-28 31.72 31.90 31.70 31.84 0.0M
2024-10-25 31.89 31.89 31.66 31.66 0.0M
2024-10-24 31.78 31.82 31.75 31.75 0.0M
2024-10-23 31.62 31.62 31.62 31.62 0.0M
2024-10-22 32.05 32.05 31.89 31.94 0.0M
2024-10-21 32.54 32.54 32.08 32.08 0.0M
2024-10-18 32.45 32.45 32.45 32.45 0.0M
2024-10-17 32.43 32.43 32.43 32.43 0.0M
2024-10-16 32.32 32.32 32.30 32.30 0.0M
2024-10-15 32.31 32.31 32.03 32.03 0.0M
2024-10-14 32.01 32.29 32.01 32.29 0.0M
2024-10-11 32.21 32.21 32.21 32.21 0.0M
2024-10-10 31.97 31.97 31.97 31.97 0.0M
2024-10-09 31.81 32.06 31.81 32.06 0.0M
2024-10-08 31.93 32.00 31.89 31.89 0.0M
2024-10-07 32.26 32.26 32.15 32.15 0.0M
2024-10-04 32.17 32.22 32.10 32.22 0.0M
2024-10-03 31.89 31.96 31.89 31.96 0.0M
2024-10-02 32.05 32.08 32.00 32.00 0.0M
2024-10-01 32.12 32.12 32.03 32.09 0.0M
2024-09-30 31.92 32.17 31.92 32.12 0.0M
2024-09-27 32.11 32.11 32.11 32.11 0.0M
2024-09-26 31.84 31.84 31.84 31.84 0.0M
2024-09-25 31.73 31.73 31.54 31.55 0.0M
2024-09-24 31.92 31.92 31.92 31.92 0.0M
2024-09-23 31.81 31.83 31.71 31.83 0.0M
2024-09-20 31.62 31.62 31.62 31.62 0.0M
2024-09-19 31.83 31.91 31.83 31.91 0.0M
2024-09-18 31.47 31.47 31.47 31.47 0.0M
2024-09-17 31.48 31.48 31.41 31.41 0.0M
2024-09-16 31.20 31.29 31.20 31.29 0.0M
2024-09-13 31.19 31.19 31.10 31.10 0.0M
2024-09-12 30.51 30.53 30.45 30.53 0.0M
2024-09-11 29.90 30.29 29.90 30.29 0.0M
2024-09-10 30.11 30.31 30.04 30.31 0.0M
2024-09-09 30.43 30.82 30.43 30.48 0.0M
2024-09-06 30.81 30.81 30.40 30.40 0.0M
2024-09-05 30.71 30.71 30.71 30.71 0.0M
2024-09-04 31.08 31.08 31.08 31.08 0.0M
2024-09-03 31.59 31.59 31.35 31.35 0.0M
2024-08-30 31.78 31.79 31.69 31.79 0.0M
2024-08-29 31.70 31.70 31.64 31.64 0.0M
2024-08-28 31.56 31.56 31.56 31.56 0.0M
2024-08-27 31.58 31.66 31.58 31.66 0.0M
2024-08-26 32.07 32.07 31.75 31.75 0.0M
2024-08-23 31.22 31.73 31.22 31.73 0.0M
2024-08-22 30.98 30.98 30.98 30.98 0.0M
2024-08-21 31.07 31.11 30.99 31.11 0.0M
2024-08-20 30.82 30.84 30.80 30.80 0.0M
2024-08-19 30.90 31.13 30.85 31.05 0.0M
2024-08-16 30.76 30.80 30.76 30.80 0.0M
2024-08-15 30.55 30.80 30.52 30.75 0.0M
2024-08-14 30.31 30.31 30.31 30.31 0.0M
2024-08-13 30.09 30.38 30.09 30.38 0.0M
2024-08-12 30.05 30.05 29.94 29.96 0.0M
2024-08-09 30.22 30.22 30.22 30.22 0.0M
2024-08-08 30.00 30.12 30.00 30.12 0.0M
2024-08-07 30.13 30.13 29.65 29.65 0.0M
2024-08-06 29.73 30.06 29.73 29.88 0.0M
2024-08-05 29.49 29.85 29.46 29.68 0.0M
2024-08-02 30.55 30.56 30.43 30.50 0.0M
2024-08-01 32.01 32.01 31.22 31.22 0.0M
2024-07-31 31.95 31.95 31.92 31.92 0.0M
2024-07-30 31.90 31.94 31.90 31.94 0.0M
2024-07-29 31.89 31.89 31.72 31.72 0.0M
2024-07-26 31.75 31.75 31.75 31.75 0.0M
2024-07-25 30.94 31.34 30.94 31.00 0.0M
2024-07-24 30.92 30.94 30.70 30.70 0.0M
2024-07-23 30.98 30.98 30.94 30.95 0.0M
2024-07-22 31.11 31.11 31.11 31.11 0.0M
2024-07-19 30.95 30.95 30.95 30.95 0.0M
2024-07-18 31.17 31.17 31.17 31.17 0.0M
2024-07-17 31.26 31.53 31.26 31.34 0.0M
2024-07-16 30.98 31.33 30.98 31.33 0.0M
2024-07-15 30.60 30.60 30.60 30.60 0.0M
2024-07-12 30.65 30.65 30.54 30.54 0.0M
2024-07-11 29.98 30.28 29.98 30.28 0.0M
2024-07-10 29.45 29.67 29.45 29.67 0.0M
2024-07-09 29.46 29.46 29.46 29.46 0.0M
2024-07-08 29.60 29.64 29.51 29.57 0.0M
2024-07-05 29.54 29.54 29.47 29.47 0.0M
2024-07-03 29.84 29.84 29.75 29.75 0.0M
2024-07-02 29.79 29.85 29.77 29.77 0.0M
2024-07-01 29.81 29.81 29.81 29.81 0.0M
2024-06-28 30.10 30.10 30.00 30.00 0.0M
2024-06-27 29.92 29.92 29.92 29.92 0.0M
2024-06-26 30.05 30.05 29.88 30.03 0.0M
2024-06-25 30.14 30.14 30.14 30.14 0.0M
2024-06-24 30.37 30.37 30.37 30.37 0.0M
2024-06-21 29.98 30.14 29.98 30.05 0.0M
2024-06-20 30.04 30.18 30.04 30.13 0.0M
2024-06-18 29.84 30.00 29.84 29.93 0.0M
2024-06-17 29.72 29.88 29.72 29.77 0.0M
2024-06-14 29.65 29.66 29.58 29.58 0.0M
2024-06-13 29.99 29.99 29.90 29.90 0.0M
2024-06-12 30.41 30.41 30.02 30.02 0.0M
2024-06-11 29.84 29.99 29.82 29.99 0.0M
2024-06-10 29.76 29.99 29.76 29.98 0.0M
2024-06-07 29.89 29.89 29.89 29.89 0.0M
2024-06-06 30.05 30.08 29.99 29.99 0.0M
2024-06-05 30.11 30.11 29.97 29.97 0.0M
2024-06-04 30.22 30.22 29.94 29.94 0.0M
2024-06-03 30.62 30.63 30.24 30.24 0.0M
2024-05-31 30.62 30.62 30.62 30.62 0.0M
2024-05-30 30.12 30.33 30.12 30.33 0.0M
2024-05-29 30.04 30.04 30.04 30.04 0.0M
2024-05-28 30.37 30.44 30.20 30.20 0.0M
2024-05-24 30.22 30.22 30.22 30.22 0.0M
2024-05-23 30.04 30.04 30.04 30.04 0.0M
2024-05-22 30.19 30.19 30.19 30.19 0.0M
2024-05-21 30.46 30.46 30.46 30.46 0.0M
2024-05-20 30.54 30.54 30.54 30.54 0.0M
2024-05-17 30.48 30.62 30.48 30.62 0.0M
2024-05-16 30.66 30.66 30.59 30.59 0.0M
2024-05-15 30.73 30.77 30.62 30.77 0.0M
2024-05-14 30.52 30.52 30.52 30.52 0.0M
2024-05-13 30.38 30.38 30.38 30.38 0.0M
2024-05-10 30.39 30.39 30.39 30.39 0.0M
2024-05-09 30.34 30.35 30.34 30.35 0.0M
2024-05-08 29.94 30.03 29.94 30.03 0.0M
2024-05-07 30.03 30.03 30.03 30.03 0.0M
2024-05-06 30.01 30.01 30.01 30.01 0.0M
2024-05-03 29.80 29.80 29.80 29.80 0.0M
2024-05-02 29.54 29.88 29.54 29.68 0.0M
2024-05-01 29.52 29.52 29.52 29.52 0.0M
2024-04-30 30.38 30.38 29.88 29.88 0.0M
2024-04-29 30.52 30.52 30.50 30.50 0.0M
2024-04-26 30.20 30.22 30.20 30.22 0.0M
2024-04-25 30.14 30.14 30.14 30.14 0.0M
2024-04-24 30.26 30.28 30.23 30.24 0.0M
2024-04-23 30.37 30.37 30.30 30.30 0.0M
2024-04-22 30.08 30.30 29.95 30.08 0.0M
2024-04-19 29.90 30.07 29.90 29.93 0.0M
2024-04-18 30.12 30.12 29.79 29.79 0.0M
2024-04-17 29.96 30.16 29.96 30.00 0.0M
2024-04-16 29.94 29.95 29.82 29.95 0.0M
2024-04-15 30.81 30.81 30.22 30.22 0.0M
2024-04-12 30.45 30.45 30.45 30.45 0.0M
2024-04-11 31.08 31.08 31.00 31.00 0.0M
2024-04-10 31.09 31.10 30.97 31.01 0.0M
2024-04-09 31.39 31.42 31.39 31.39 0.0M
2024-04-08 31.30 31.50 31.30 31.38 0.0M
2024-04-05 31.21 31.61 31.21 31.41 0.0M
2024-04-04 31.72 31.72 31.25 31.25 0.0M
2024-04-03 31.53 31.64 31.46 31.55 0.0M
2024-04-02 31.47 31.47 31.39 31.39 0.0M
2024-04-01 31.59 31.72 31.59 31.64 0.0M
2024-03-28 31.44 31.63 31.44 31.63 0.0M
2024-03-27 31.19 31.44 31.19 31.44 0.0M
2024-03-26 31.14 31.14 31.01 31.01 0.0M
2024-03-25 31.01 31.11 31.01 31.11 0.0M
2024-03-22 31.08 31.09 31.08 31.09 0.0M
2024-03-21 31.23 31.36 31.19 31.26 0.0M
2024-03-20 30.70 30.99 30.70 30.99 0.0M
2024-03-19 30.37 30.64 30.37 30.64 0.0M
2024-03-18 30.35 30.43 30.33 30.33 0.0M
2024-03-15 30.37 30.37 30.34 30.34 0.0M
2024-03-14 30.20 30.20 30.20 30.20 0.0M
2024-03-13 30.43 30.48 30.40 30.40 0.0M
2024-03-12 30.13 30.16 30.13 30.16 0.0M
2024-03-11 29.96 30.03 29.91 30.03 0.0M
2024-03-08 30.09 30.09 29.96 29.96 0.0M
2024-03-07 29.96 29.98 29.92 29.98 0.0M
2024-03-06 29.64 29.69 29.64 29.69 0.0M
2024-03-05 29.44 29.53 29.44 29.53 0.0M
2024-03-04 29.86 29.88 29.63 29.63 0.0M
2024-03-01 29.70 29.77 29.70 29.77 0.0M
2024-02-29 29.33 29.37 29.33 29.34 0.0M
2024-02-28 29.16 29.16 29.12 29.12 0.0M
2024-02-27 29.13 29.13 29.13 29.13 0.0M
2024-02-26 29.08 29.08 29.08 29.08 0.0M
2024-02-23 29.06 29.06 29.06 29.06 0.0M
2024-02-22 28.85 29.02 28.85 29.02 0.0M
2024-02-21 28.50 28.70 28.50 28.70 0.0M
2024-02-20 28.48 28.48 28.48 28.48 0.0M
2024-02-16 28.79 28.89 28.66 28.66 0.0M
2024-02-15 28.84 28.84 28.84 28.84 0.0M
2024-02-14 28.32 28.42 28.32 28.39 0.0M
2024-02-13 28.32 28.32 28.06 28.17 0.0M
2024-02-12 28.70 28.70 28.66 28.66 0.0M
2024-02-09 28.42 28.44 28.30 28.37 0.0M
2024-02-08 28.45 28.45 28.45 28.45 0.0M
2024-02-07 28.43 28.43 28.26 28.39 0.0M
2024-02-06 28.23 28.23 28.23 28.23 0.0M
2024-02-05 28.14 28.14 28.14 28.14 0.0M
2024-02-02 28.50 28.50 28.29 28.29 0.0M
2024-02-01 28.38 28.42 28.38 28.42 0.0M
2024-01-31 28.52 28.56 28.21 28.24 0.0M
2024-01-30 28.59 28.59 28.59 28.59 0.0M
2024-01-29 28.39 28.39 28.35 28.35 0.0M
2024-01-26 28.19 28.36 28.19 28.36 0.0M
2024-01-25 28.22 28.22 28.22 28.22 0.0M
2024-01-24 27.93 27.93 27.88 27.88 0.0M
2024-01-23 27.96 27.96 27.96 27.96 0.0M
2024-01-22 28.12 28.12 28.12 28.12 0.0M
2024-01-19 27.78 27.98 27.69 27.98 0.0M
2024-01-18 27.72 27.77 27.58 27.77 0.0M
2024-01-17 27.74 27.74 27.74 27.74 0.0M
2024-01-16 27.90 28.02 27.90 27.96 0.0M
2024-01-12 28.27 28.27 28.27 28.27 0.0M
2024-01-11 28.18 28.29 28.11 28.29 0.0M
2024-01-10 28.24 28.24 28.24 28.24 0.0M
2024-01-09 28.30 28.30 28.26 28.26 0.0M
2024-01-08 28.19 28.51 28.19 28.51 0.0M
2024-01-05 28.33 28.33 28.18 28.27 0.0M
2024-01-04 28.25 28.25 28.18 28.18 0.0M
2024-01-03 28.29 28.54 28.29 28.39 0.0M
2024-01-02 28.40 28.49 28.38 28.49 0.0M