Global X - U.S. Cash Flow... (FLOW)
AMEX: FLOW
· Real-Time Price · USD
35.01
-0.14 (-0.40%)
At close: Sep 12, 2025, 3:52 PM
34.90
-0.30%
After-hours: Sep 12, 2025, 05:05 PM EDT
FLOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 35.09 | 35.11 | 34.90 | 34.90 | 35.01 | -0.71% | 684 |
| Sep 11, 2025 | 34.83 | 35.16 | 34.73 | 35.15 | 35.15 | 1.85% | 2,749 |
| Sep 10, 2025 | 34.47 | 34.51 | 34.26 | 34.51 | 34.51 | 0.06% | 3,416 |
| Sep 9, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | -0.66% | 100 |
| Sep 8, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 0.00% | 136 |
| Sep 5, 2025 | 34.90 | 34.90 | 34.72 | 34.72 | 34.72 | 0.38% | 600 |
| Sep 4, 2025 | 34.52 | 34.59 | 34.52 | 34.59 | 34.59 | 0.85% | 400 |
| Sep 3, 2025 | 34.66 | 34.66 | 34.30 | 34.30 | 34.23 | -0.61% | 500 |
| Sep 2, 2025 | 34.12 | 34.51 | 34.12 | 34.51 | 34.45 | 0.41% | 5,300 |
| Aug 29, 2025 | 34.27 | 34.37 | 34.27 | 34.37 | 34.30 | 0.17% | 1,126 |
| Aug 28, 2025 | 34.15 | 34.31 | 34.13 | 34.31 | 34.25 | -0.17% | 900 |
| Aug 27, 2025 | 34.19 | 34.37 | 34.19 | 34.37 | 34.30 | 0.88% | 1,100 |
| Aug 26, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.01 | -0.50% | 200 |
| Aug 25, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.18 | -0.38% | 300 |
| Aug 22, 2025 | 34.19 | 34.40 | 34.19 | 34.37 | 34.31 | 3.21% | 1,300 |
| Aug 21, 2025 | 33.20 | 33.31 | 33.14 | 33.30 | 33.24 | 0.00% | 643 |
| Aug 20, 2025 | 33.26 | 33.30 | 33.20 | 33.30 | 33.23 | -0.39% | 830 |
| Aug 19, 2025 | 33.63 | 33.63 | 33.41 | 33.43 | 33.37 | 0.27% | 400 |
| Aug 18, 2025 | 33.43 | 33.43 | 33.34 | 33.34 | 33.28 | 0.00% | 500 |
| Aug 15, 2025 | 33.27 | 33.41 | 33.27 | 33.34 | 33.28 | -0.03% | 1,636 |