NYSEArca - Delayed Quote
USD
Global X U.S. Cash Flow Kings 100 ETF (FLOW)
45.04
-0.55
(-1.21%)
At close: November 6 at 3:56:32 PM EST
Trade FLOW on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
45.22
45.24
45.03
45.04
45.04
3,900
Nov 5, 2026
46.64
46.67
45.59
45.59
45.59
27,600
Nov 4, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 4, 2026
46.20
46.56
46.14
46.51
46.51
8,300
Nov 3, 2026
45.80
45.86
45.56
45.56
45.50
4,800
Nov 2, 2026
46.19
46.48
46.13
46.22
46.17
9,800
Oct 30, 2026
45.49
45.99
45.49
45.99
45.94
6,400
Oct 29, 2026
45.56
45.65
45.33
45.65
45.59
1,500
Oct 28, 2026
45.29
45.29
44.95
45.10
45.04
2,300
Oct 27, 2026
45.36
45.36
45.06
45.09
45.04
3,300
Oct 26, 2026
45.92
45.92
45.53
45.71
45.66
8,000
Oct 23, 2026
45.88
45.89
45.62
45.73
45.68
2,100
Oct 22, 2026
45.16
46.07
45.15
46.07
46.02
8,700
Oct 21, 2026
45.17
45.17
45.02
45.11
45.06
2,600
Oct 20, 2026
44.89
45.30
44.89
45.30
45.25
7,600
Oct 19, 2026
44.43
44.61
44.43
44.61
44.55
1,400
Oct 16, 2026
44.90
44.90
44.43
44.61
44.56
9,100
Oct 15, 2026
43.97
44.81
43.89
44.59
44.54
8,300
Oct 14, 2026
43.51
43.52
43.31
43.52
43.47
1,900
Oct 13, 2026
43.46
43.56
43.46
43.52
43.47
700
Oct 12, 2026
43.01
43.07
42.91
43.05
43.00
2,100
Oct 9, 2026
43.06
43.06
42.87
42.87
42.82
2,000
Oct 8, 2026
42.48
42.98
42.37
42.98
42.93
1,300
Oct 7, 2026
42.11
42.16
42.04
42.04
41.99
1,200
Oct 6, 2026
42.21
42.28
42.17
42.24
42.19
2,900
Oct 5, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 5, 2026
41.76
42.15
41.76
42.07
42.02
4,200
Oct 2, 2026
41.98
41.98
41.92
41.92
41.82
500
Oct 1, 2026
42.11
42.12
42.04
42.12
42.01
1,000
Sep 30, 2026
41.71
41.71
41.43
41.49
41.39
4,900
Sep 29, 2026
41.36
41.41
41.25
41.40
41.30
1,700
Sep 28, 2026
41.65
41.65
41.49
41.52
41.42
1,500
Sep 25, 2026
41.99
41.99
41.93
41.93
41.83
400
Sep 24, 2026
42.21
42.21
41.91
41.97
41.87
4,300
Sep 23, 2026
42.33
42.42
42.16
42.16
42.05
3,700
Sep 22, 2026
42.92
42.92
42.46
42.46
42.36
7,900
Sep 21, 2026
42.75
42.90
42.66
42.77
42.66
5,900
Sep 18, 2026
43.33
43.33
42.81
42.81
42.70
1,800
Sep 17, 2026
43.40
43.50
43.40
43.49
43.39
2,000
Sep 16, 2026
43.71
43.71
43.14
43.27
43.16
1,300
Sep 15, 2026
44.10
44.28
44.00
44.00
43.89
1,000
Sep 14, 2026
43.50
44.27
43.50
44.13
44.02
4,200
Sep 11, 2026
43.33
43.52
43.17
43.52
43.41
4,900
Sep 10, 2026
42.99
43.24
42.99
43.07
42.96
7,500
Sep 9, 2026
43.24
43.26
43.12
43.12
43.01
1,500
Sep 8, 2026
43.99
43.99
43.42
43.47
43.36
3,700
Sep 4, 2026
44.97
44.97
44.58
44.59
44.48
27,900
Sep 3, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
45.35
45.39
45.27
45.27
45.15
7,900
Sep 2, 2026
44.76
45.08
44.76
45.03
44.86
7,100
Sep 1, 2026
44.72
45.00
44.59
44.59
44.43
6,100
Aug 31, 2026
44.96
45.06
44.79
44.79
44.63
2,600
Aug 28, 2026
45.08
45.08
44.68
45.03
44.86
7,600
Aug 27, 2026
44.72
44.77
44.66
44.75
44.58
3,000
Aug 26, 2026
44.12
44.49
44.12
44.33
44.17
9,600
Aug 25, 2026
44.56
44.58
44.35
44.50
44.34
2,400
Aug 24, 2026
44.87
44.88
44.62
44.75
44.59
6,500
Aug 21, 2026
43.75
44.88
43.75
44.72
44.56
10,800
Aug 20, 2026
44.23
44.65
44.23
44.32
44.16
5,300
Aug 19, 2026
44.81
44.82
44.44
44.46
44.29
8,500
Aug 18, 2026
43.71
43.82
43.58
43.58
43.42
1,100
Aug 17, 2026
43.21
43.21
43.21
43.21
43.05
1,000
Aug 14, 2026
43.78
43.81
43.76
43.78
43.62
900
Aug 13, 2026
43.25
43.95
43.15
43.95
43.79
8,400
Aug 12, 2026
42.85
43.14
42.85
43.14
42.98
700
Aug 11, 2026
43.51
43.51
43.40
43.40
43.24
1,200
Aug 10, 2026
43.22
43.44
43.22
43.44
43.28
1,800
Aug 7, 2026
42.73
43.04
42.73
42.97
42.82
1,500
Aug 6, 2026
42.17
42.20
42.14
42.20
42.05
500
Aug 5, 2026
0.058
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 5, 2026
42.43
42.50
42.43
42.44
42.29
700
Aug 4, 2026
42.00
42.77
42.00
42.77
42.55
600
Aug 3, 2026
41.88
41.99
41.88
41.95
41.74
1,800
Jul 31, 2026
41.10
41.54
41.10
41.54
41.33
2,100
Jul 30, 2026
41.93
41.93
40.90
41.54
41.33
8,500
Jul 29, 2026
42.22
42.74
42.22
42.45
42.24
5,700
Jul 28, 2026
41.82
41.98
41.82
41.98
41.77
3,400
Jul 27, 2026
40.83
40.94
40.77
40.77
40.57
600
Jul 24, 2026
39.76
40.12
39.74
39.97
39.77
5,300
Jul 23, 2026
39.25
39.25
38.85
38.96
38.76
4,600
Jul 22, 2026
39.68
39.68
39.46
39.46
39.26
500
Jul 21, 2026
39.69
39.69
39.49
39.60
39.40
3,400
Jul 20, 2026
39.84
39.84
39.76
39.76
39.56
1,400
Jul 17, 2026
40.50
40.50
39.92
39.92
39.72
1,900
Jul 16, 2026
40.09
40.15
40.09
40.15
39.94
400
Jul 15, 2026
39.72
39.72
39.43
39.46
39.26
2,600
Jul 14, 2026
39.12
39.16
38.98
39.10
38.91
2,000
Jul 13, 2026
39.40
39.59
39.40
39.58
39.39
2,800
Jul 10, 2026
39.19
39.19
38.99
39.06
38.87
700
Jul 9, 2026
38.15
38.96
38.15
38.94
38.74
6,500
Jul 8, 2026
38.97
38.97
38.65
38.76
38.57
1,200
Jul 7, 2026
39.44
39.44
39.33
39.33
39.13
700
Jul 6, 2026
0.059
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
39.43
39.43
38.78
38.95
38.75
1,000
Jul 2, 2026
38.91
39.14
38.91
39.14
38.88
600
Jul 1, 2026
38.66
38.66
38.45
38.45
38.20
300
Jun 30, 2026
38.72
38.72
38.11
38.11
37.86
3,300
Jun 29, 2026
38.44
38.48
38.26
38.35
38.10
1,600
Jun 26, 2026
38.20
38.22
38.05
38.18
37.93
1,200
Jun 25, 2026
38.16
38.16
37.68
37.68
37.43
700
Jun 24, 2026
37.81
37.83
37.77
37.77
37.53
1,000
Jun 23, 2026
37.29
37.54
37.29
37.43
37.19
4,300
Jun 22, 2026
37.47
37.47
37.22
37.32
37.08
2,800
Jun 18, 2026
36.52
37.52
36.52
37.51
37.27
1,000
Jun 17, 2026
38.19
38.24
37.44
37.44
37.19
1,700
Jun 16, 2026
38.56
38.56
38.38
38.38
38.13
400
Jun 15, 2026
39.66
39.66
38.50
38.59
38.34
2,100
Jun 12, 2026
38.87
38.87
38.80
38.80
38.55
3,000
Jun 11, 2026
38.30
38.61
38.30
38.61
38.36
800
Jun 10, 2026
38.70
38.70
38.22
38.22
37.97
800
Jun 9, 2026
39.43
39.43
38.54
38.63
38.38
2,400
Jun 8, 2026
38.63
38.63
38.63
38.63
38.38
400
Jun 5, 2026
38.63
38.65
38.46
38.58
38.33
2,000
Jun 4, 2026
39.30
39.30
39.22
39.22
38.96
500
Jun 3, 2026
0.059
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
39.18
39.18
39.11
39.11
38.86
600
Jun 2, 2026
39.50
39.50
39.43
39.43
39.11
800
Jun 1, 2026
39.71
39.91
39.71
39.85
39.53
1,100
May 29, 2026
39.02
39.42
39.02
39.23
38.92
1,300
May 28, 2026
38.67
38.74
38.67
38.74
38.43
300
May 27, 2026
38.53
38.53
38.34
38.35
38.05
600
May 26, 2026
38.16
38.19
38.16
38.19
37.88
500
May 22, 2026
38.09
38.09
38.09
38.09
37.79
600
May 21, 2026
37.21
37.24
37.21
37.24
36.94
600
May 20, 2026
36.57
37.13
36.57
37.13
36.83
500
May 19, 2026
36.90
36.90
36.63
36.63
36.34
1,600
May 18, 2026
36.64
36.92
36.64
36.92
36.63
2,700
May 15, 2026
36.51
36.51
36.49
36.49
36.20
200
May 14, 2026
36.64
36.75
36.49
36.53
36.24
1,000
May 13, 2026
36.38
36.60
36.38
36.49
36.19
300
May 12, 2026
36.59
36.59
36.44
36.56
36.27
1,600
May 11, 2026
37.29
37.29
37.02
37.04
36.74
1,500
May 8, 2026
36.94
37.35
36.94
37.35
37.05
500
May 7, 2026
37.15
37.28
37.15
37.16
36.86
800
May 6, 2026
37.18
37.19
37.07
37.15
36.85
1,000
May 5, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
36.89
37.33
36.89
37.31
37.01
700
May 4, 2026
37.30
37.30
36.93
37.04
36.68
1,600
May 1, 2026
37.25
37.31
37.22
37.31
36.95
300
Apr 30, 2026
36.85
37.21
36.85
37.21
36.86
400
Apr 29, 2026
36.53
36.74
36.53
36.74
36.38
600
Apr 28, 2026
36.57
36.69
36.57
36.67
36.32
500
Apr 27, 2026
36.68
36.68
36.60
36.65
36.29
400
Apr 24, 2026
36.62
36.62
36.51
36.61
36.26
1,300
Apr 23, 2026
36.67
36.73
36.52
36.73
36.38
400
Apr 22, 2026
37.12
37.14
37.07
37.14
36.78
1,800
Apr 21, 2026
37.62
37.62
37.16
37.18
36.82
1,200
Apr 20, 2026
36.94
37.13
36.94
37.13
36.77
600
Apr 17, 2026
36.65
36.97
36.65
36.80
36.45
1,100
Apr 16, 2026
35.16
36.56
35.08
36.45
36.10
7,400
Apr 15, 2026
36.23
36.23
36.15
36.15
35.81
300
Apr 14, 2026
35.94
35.94
35.86
35.86
35.51
800
Apr 13, 2026
35.44
35.91
35.37
35.91
35.56
3,800
Apr 10, 2026
35.60
35.60
35.24
35.32
34.98
1,300
Apr 9, 2026
35.66
35.74
35.53
35.74
35.40
3,200
Apr 8, 2026
34.95
35.92
34.95
35.92
35.57
700
Apr 7, 2026
35.73
35.73
35.70
35.71
35.37
500
Apr 6, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 6, 2026
35.77
35.90
35.77
35.90
35.56
1,800
Apr 2, 2026
35.42
35.81
35.42
35.81
35.40
900
Apr 1, 2026
35.63
35.63
35.49
35.60
35.20
600
Mar 31, 2026
35.24
35.62
35.24
35.62
35.22
1,200
Mar 30, 2026
35.57
35.57
35.22
35.24
34.84
600
Mar 27, 2026
35.53
35.53
35.12
35.26
34.86
2,300
Mar 26, 2026
35.95
35.96
35.62
35.71
35.31
1,100
Mar 25, 2026
35.44
35.52
35.44
35.52
35.12
500
Mar 24, 2026
35.45
35.45
35.25
35.28
34.88
3,600
Mar 23, 2026
35.18
35.41
35.18
35.23
34.84
600
Mar 20, 2026
35.01
35.03
34.70
34.83
34.43
900
Mar 19, 2026
35.20
35.24
35.01
35.24
34.84
500
Mar 18, 2026
35.34
35.36
35.11
35.13
34.73
3,000
Mar 17, 2026
35.69
35.75
35.45
35.51
35.11
16,500
Mar 16, 2026
35.21
35.24
35.12
35.14
34.74
1,600
Mar 13, 2026
35.00
35.00
34.94
34.99
34.59
1,000
Mar 12, 2026
35.42
35.46
35.06
35.06
34.66
9,500
Mar 11, 2026
35.49
35.53
35.23
35.42
35.02
1,700
Mar 10, 2026
35.50
35.82
35.44
35.50
35.10
13,300
Mar 9, 2026
35.34
35.97
35.19
35.97
35.56
2,900
Mar 6, 2026
36.02
36.02
36.02
36.02
35.61
200
Mar 5, 2026
36.44
36.44
36.05
36.25
35.84
1,200
Mar 4, 2026
0.065
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
36.24
36.33
36.23
36.29
35.88
900
Mar 3, 2026
36.17
36.18
36.10
36.11
35.63
1,000
Mar 2, 2026
36.75
36.75
36.19
36.31
35.83
2,600
Feb 27, 2026
36.30
36.54
36.30
36.54
36.07
1,900
Feb 26, 2026
36.42
36.63
36.31
36.56
36.08
2,400
Feb 25, 2026
36.08
36.18
36.02
36.18
35.71
1,500
Feb 24, 2026
36.49
36.54
36.49
36.50
36.02
900
Feb 23, 2026
36.14
36.21
36.00
36.13
35.66
2,600
Feb 20, 2026
36.76
36.91
36.76
36.91
36.42
500
Feb 19, 2026
37.21
37.21
36.60
36.72
36.24
1,100
Feb 18, 2026
36.83
36.92
36.83
36.92
36.44
400
Feb 17, 2026
36.46
36.55
36.23
36.53
36.05
15,700
Feb 13, 2026
36.60
36.88
36.60
36.73
36.25
17,200
Feb 12, 2026
37.34
37.34
36.29
36.39
35.91
2,900
Feb 11, 2026
37.35
37.35
37.21
37.21
36.72
300
Feb 10, 2026
37.20
37.41
37.20
37.36
36.87
4,000
Feb 9, 2026
37.12
37.21
36.89
37.12
36.64
4,000
Feb 6, 2026
36.98
37.29
36.73
37.29
36.81
20,100
Feb 5, 2026
36.43
36.53
36.29
36.40
35.93
3,600
Feb 4, 2026
0.073
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 4, 2026
36.66
36.83
36.48
36.78
36.30
3,900
Feb 3, 2026
36.09
36.10
35.78
35.99
35.45
3,000
Feb 2, 2026
36.00
36.59
36.00
36.52
35.97
20,400
Jan 30, 2026
36.03
36.31
35.96
36.31
35.76
7,400
Jan 29, 2026
36.37
36.37
36.09
36.21
35.67
4,500
Jan 28, 2026
36.67
36.67
36.35
36.35
35.81
500
Jan 27, 2026
36.64
36.67
36.64
36.67
36.12
300
Jan 26, 2026
36.54
36.79
36.54
36.71
36.16
800
Jan 23, 2026
36.69
36.69
36.53
36.60
36.05
900
Jan 22, 2026
36.94
36.94
36.70
36.77
36.22
1,600
Jan 21, 2026
36.65
36.78
36.39
36.69
36.13
3,900
Jan 20, 2026
36.47
36.51
36.00
36.01
35.47
4,900
Jan 16, 2026
36.84
36.84
36.59
36.59
36.04
2,900
Jan 15, 2026
36.90
37.18
36.90
37.08
36.52
2,300
Jan 14, 2026
37.02
37.28
37.02
37.05
36.49
10,900
Jan 13, 2026
36.95
36.95
36.94
36.94
36.39
400
Jan 12, 2026
37.14
37.14
36.92
36.99
36.43
27,900
Jan 9, 2026
37.30
37.33
37.05
37.18
36.62
2,400
Jan 8, 2026
36.86
37.19
36.85
37.12
36.56
3,200
Jan 7, 2026
36.52
36.55
36.37
36.46
35.91
36,700
Jan 6, 2026
36.77
36.84
36.77
36.84
36.29
500
Jan 5, 2026
36.28
36.45
36.18
36.31
35.77
1,800
Jan 2, 2026
35.99
36.19
35.99
36.17
35.63
1,700
Dec 31, 2025
36.21
36.21
36.03
36.03
35.48
900
Dec 30, 2025
0.066
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
36.31
36.35
36.30
36.30
35.76
2,700
Dec 29, 2025
36.26
36.28
36.26
36.28
35.67
500
Dec 26, 2025
36.29
36.35
36.20
36.35
35.74
2,700
Dec 24, 2025
36.35
36.35
36.35
36.35
35.74
100
Dec 23, 2025
36.30
36.30
36.20
36.22
35.61
6,200
Dec 22, 2025
36.57
36.57
36.43
36.43
35.82
700
Dec 19, 2025
36.42
36.46
36.33
36.33
35.71
400
Dec 18, 2025
36.34
36.34
36.14
36.14
35.53
700
Dec 17, 2025
36.37
36.43
36.25
36.31
35.70
4,200
Dec 16, 2025
36.15
36.19
36.06
36.16
35.55
1,700
Dec 15, 2025
36.45
36.51
36.32
36.51
35.90
2,100
Dec 12, 2025
36.72
36.72
36.50
36.51
35.90
2,200
Dec 11, 2025
36.74
36.74
36.67
36.67
36.05
600
Dec 10, 2025
35.76
36.48
35.76
36.48
35.87
2,000
Dec 9, 2025
35.85
35.85
35.85
35.85
35.25
300
Dec 8, 2025
36.08
36.08
35.75
35.81
35.21
2,400
Dec 5, 2025
36.05
36.05
36.05
36.05
35.44
100
Dec 4, 2025
35.76
35.85
35.73
35.79
35.19
700
Dec 3, 2025
0.077
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 3, 2025
35.65
35.74
35.65
35.74
35.14
200
Dec 2, 2025
35.15
35.32
35.15
35.32
34.65
200
Dec 1, 2025
35.28
35.28
35.28
35.28
34.61
100
Nov 28, 2025
35.00
35.24
35.00
35.24
34.58
3,200
Nov 26, 2025
34.72
35.13
34.72
35.02
34.35
700
Nov 25, 2025
34.76
34.88
34.76
34.88
34.22
1,000
Nov 24, 2025
34.22
34.39
34.22
34.24
33.59
1,400
Nov 21, 2025
34.31
34.31
34.14
34.14
33.49
2,300
Nov 20, 2025
33.42
33.42
33.29
33.29
32.66
1,300
Nov 19, 2025
33.93
33.93
33.83
33.83
33.18
500
Nov 18, 2025
33.82
33.92
33.78
33.78
33.14
1,500
Nov 17, 2025
34.51
34.51
33.90
33.90
33.26
1,400
Nov 14, 2025
34.65
34.70
34.62
34.62
33.96
1,600
Nov 13, 2025
35.16
35.16
34.73
34.73
34.07
2,700
Nov 12, 2025
35.14
35.14
34.95
34.95
34.29
3,000
Nov 11, 2025
34.77
34.97
34.74
34.96
34.30
9,000
Nov 10, 2025
34.38
34.58
34.38
34.58
33.93
400
Nov 7, 2025
34.47
34.47
34.47
34.47
33.82
200
