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:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	34.48	34.56	34.34	34.56	1,677	34.56
10/30/2025	34.45	34.70	34.37	34.37	953	34.37
10/29/2025	34.85	34.85	34.45	34.45	8,217	34.45
10/28/2025	34.97	35.01	34.87	34.87	2,330	34.87
10/27/2025	35.14	35.14	35.03	35.10	1,749	35.10
10/24/2025	35.07	35.07	34.89	34.89	438	34.89
10/23/2025	34.95	34.95	34.95	34.95	285	34.95
10/22/2025	34.72	34.72	34.52	34.60	2,172	34.60
10/21/2025	34.62	34.64	34.62	34.64	377	34.64
10/20/2025	33.97	34.13	33.97	34.12	1,507	34.12
10/17/2025	33.66	33.89	33.66	33.89	2,056	33.89
10/16/2025	34.22	34.22	33.50	33.74	15,547	33.74
10/15/2025	34.28	34.40	34.10	34.10	2,515	34.10
10/14/2025	33.52	34.18	33.50	34.18	3,258	34.18
10/13/2025	33.51	33.82	33.50	33.82	962	33.82
10/10/2025	34.26	34.26	33.23	33.23	613	33.23
10/09/2025	34.65	34.65	34.31	34.35	1,872	34.35
10/08/2025	34.72	34.72	34.71	34.71	316	34.71
10/07/2025	34.86	34.86	34.60	34.69	2,500	34.69
10/06/2025	35.23	35.23	34.96	34.96	1,201	34.96
10/03/2025	35.14	35.17	35.04	35.04	1,133	35.04
10/02/2025	34.93	35.14	34.79	34.91	2,437	34.84
10/01/2025	34.92	35.10	34.85	35.02	1,988	34.95
9/30/2025	34.62	34.83	34.62	34.83	349	34.76
9/29/2025	35.17	35.17	34.72	34.89	1,838	34.82
9/26/2025	35.02	35.05	35.00	35.01	1,725	34.94
9/25/2025	34.71	34.71	34.61	34.61	1,045	34.54
9/24/2025	35.09	35.09	34.99	34.99	259	34.91
9/23/2025	35.17	35.17	34.92	34.92	321	34.84
9/22/2025	34.72	34.80	34.72	34.78	963	34.71
9/19/2025	35.02	35.03	34.66	34.78	4,695	34.70
9/18/2025	34.85	35.01	34.84	35.00	1,541	34.92
9/17/2025	34.96	35.19	34.78	34.81	1,354	34.73
9/16/2025	34.66	34.86	34.62	34.86	819	34.78
9/15/2025	34.83	34.83	34.70	34.75	2,087	34.68
9/12/2025	35.09	35.11	34.90	34.90	684	34.83
9/11/2025	34.83	35.16	34.73	35.15	2,749	35.08
9/10/2025	34.47	34.51	34.26	34.51	3,416	34.44
9/09/2025	34.49	34.49	34.49	34.49	49	34.41
9/08/2025	34.72	34.72	34.72	34.72	136	34.65
9/05/2025	34.90	34.90	34.72	34.72	572	34.65
9/04/2025	34.52	34.59	34.52	34.59	371	34.52
9/03/2025	34.66	34.66	34.30	34.30	486	34.16
9/02/2025	34.12	34.51	34.12	34.51	5,254	34.38
8/29/2025	34.27	34.37	34.27	34.37	1,126	34.23
8/28/2025	34.15	34.31	34.13	34.31	880	34.18
8/27/2025	34.19	34.37	34.19	34.37	1,095	34.23
8/26/2025	34.07	34.07	34.07	34.07	197	33.93
8/25/2025	34.24	34.24	34.24	34.24	292	34.11
8/22/2025	34.19	34.40	34.19	34.37	1,283	34.23
8/21/2025	33.20	33.31	33.14	33.30	643	33.17
8/20/2025	33.26	33.30	33.20	33.30	830	33.17
8/19/2025	33.63	33.63	33.41	33.43	358	33.30
8/18/2025	33.43	33.43	33.34	33.34	492	33.21
8/15/2025	33.27	33.41	33.27	33.34	1,636	33.21
8/14/2025	33.05	33.35	33.05	33.35	3,541	33.21
8/13/2025	33.05	33.52	33.04	33.52	651	33.39
8/12/2025	32.13	32.65	32.13	32.65	971	32.52
8/11/2025	32.26	32.29	31.86	31.86	2,068	31.73
8/08/2025	32.00	32.04	31.93	32.03	2,119	31.90
8/07/2025	32.01	32.07	31.75	31.78	2,606	31.66
8/06/2025	31.89	31.89	31.89	31.89	150	31.77
8/05/2025	31.91	32.06	31.91	32.06	1,328	31.93
8/04/2025	31.80	31.95	31.80	31.95	343	31.75