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:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	34.12	34.51	34.12	34.51	5,254	34.51
8/29/2025	34.27	34.37	34.27	34.37	1,126	34.37
8/28/2025	34.15	34.31	34.13	34.31	880	34.31
8/27/2025	34.19	34.37	34.19	34.37	1,095	34.37
8/26/2025	34.07	34.07	34.07	34.07	197	34.07
8/25/2025	34.24	34.24	34.24	34.24	292	34.24
8/22/2025	34.19	34.40	34.19	34.37	1,283	34.37
8/21/2025	33.20	33.31	33.14	33.30	643	33.30
8/20/2025	33.26	33.30	33.20	33.30	830	33.30
8/19/2025	33.63	33.63	33.41	33.43	358	33.43
8/18/2025	33.43	33.43	33.34	33.34	492	33.34
8/15/2025	33.27	33.41	33.27	33.34	1,636	33.34
8/14/2025	33.05	33.35	33.05	33.35	3,541	33.35
8/13/2025	33.05	33.52	33.04	33.52	651	33.52
8/12/2025	32.13	32.65	32.13	32.65	971	32.65
8/11/2025	32.26	32.29	31.86	31.86	2,068	31.86
8/08/2025	32.00	32.04	31.93	32.03	2,119	32.03
8/07/2025	32.01	32.07	31.75	31.78	2,606	31.78
8/06/2025	31.89	31.89	31.89	31.89	150	31.89
8/05/2025	31.91	32.06	31.91	32.06	1,328	32.06
8/04/2025	31.80	31.95	31.80	31.95	343	31.88
8/01/2025	31.48	31.67	31.48	31.67	536	31.61
7/31/2025	31.97	31.97	31.97	31.97	405	31.90
7/30/2025	32.96	32.96	32.44	32.44	2,014	32.38
7/29/2025	33.04	33.04	32.76	32.90	488	32.83
7/28/2025	33.10	33.11	33.10	33.11	494	33.04
7/25/2025	33.02	33.09	32.91	33.09	32,389	33.03
7/24/2025	33.10	33.10	32.97	32.97	574	32.90
7/23/2025	32.99	33.26	32.99	33.26	1,164	33.20
7/22/2025	32.59	32.89	32.59	32.89	227	32.82
7/21/2025	32.19	32.29	32.05	32.05	1,918	31.98
7/18/2025	32.30	32.30	32.07	32.11	2,270	32.05
7/17/2025	32.27	32.27	32.27	32.27	261	32.21
7/16/2025	31.95	31.99	31.74	31.99	2,844	31.93
7/15/2025	32.74	32.74	31.94	31.94	20,360	31.88
7/14/2025	32.57	32.66	32.57	32.62	1,435	32.56
7/11/2025	32.81	32.84	32.79	32.84	591	32.77
7/10/2025	33.00	33.25	33.00	33.12	1,151	33.05
7/09/2025	32.71	32.78	32.63	32.78	1,401	32.71
7/08/2025	32.22	32.76	32.22	32.75	696	32.68
7/07/2025	32.48	32.49	32.02	32.20	3,587	32.14
7/03/2025	32.66	32.71	32.64	32.64	1,375	32.58
7/02/2025	32.61	32.61	32.61	32.61	200	32.48
7/01/2025	31.38	32.41	31.38	32.23	1,512	32.10
6/30/2025	31.38	31.45	31.38	31.45	3,628	31.33
6/27/2025	31.60	31.60	31.40	31.49	657	31.36
6/26/2025	31.12	31.42	31.12	31.36	1,579	31.23
6/25/2025	31.34	31.34	31.02	31.11	8,155	30.98
6/24/2025	31.40	31.43	31.40	31.43	1,128	31.30
6/23/2025	31.09	31.20	31.03	31.19	902	31.06
6/20/2025	31.19	31.19	31.16	31.16	510	31.04
6/18/2025	31.29	31.29	31.05	31.05	252	30.93
6/17/2025	31.25	31.25	31.17	31.17	1,386	31.04
6/16/2025	31.40	31.50	31.40	31.47	2,260	31.35
6/13/2025	31.30	31.30	31.10	31.10	215	30.98
6/12/2025	31.42	31.45	31.42	31.45	1,157	31.33
6/11/2025	31.69	31.70	31.51	31.51	2,915	31.38
6/10/2025	31.51	31.65	31.51	31.56	1,930	31.43
6/09/2025	31.41	31.41	31.28	31.28	475	31.15
6/06/2025	31.14	31.16	31.12	31.16	638	31.03
6/05/2025	30.84	32.70	30.74	30.74	1,602	30.62
6/04/2025	30.85	30.85	30.85	30.85	103	30.73
6/03/2025	30.63	31.06	30.63	31.06	209	30.88