Global X Funds (FLOW) Historical Stock Data
31.05 ↑0.08 (0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLOW is down -0.07% a day on average. There have been 16 days where Global X Funds closed green and 14 days where FLOW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 31.03 | 31.05 | ↑$0.02 (0.06%) | 30.95 | 31.05 | 0.96K |
| 2025-03-31 | 30.50 | 30.97 | ↑$0.47 (1.54%) | 30.50 | 30.97 | 7.23K |
| 2025-03-28 | 30.98 | 30.72 | ↓$0.26 (-0.83%) | 30.70 | 30.99 | 879 |
| 2025-03-27 | 31.22 | 31.21 | ↓$0.01 (-0.05%) | 31.19 | 31.27 | 0.90K |
| 2025-03-26 | 31.31 | 31.30 | ↓$0.01 (-0.03%) | 31.27 | 31.32 | 1.38K |
| 2025-03-25 | 31.17 | 31.13 | ↓$0.04 (-0.12%) | 31.13 | 31.28 | 693 |
| 2025-03-24 | 31.00 | 31.17 | ↑$0.17 (0.54%) | 30.99 | 31.20 | 2.98K |
| 2025-03-21 | 30.52 | 30.64 | ↑$0.12 (0.40%) | 30.52 | 30.64 | 1.41K |
| 2025-03-20 | 30.92 | 30.92 | ↑$0.00 (0.00%) | 30.92 | 30.92 | 23 |
| 2025-03-19 | 30.88 | 31.04 | ↑$0.16 (0.51%) | 30.83 | 31.04 | 1.35K |
| 2025-03-18 | 30.74 | 30.76 | ↑$0.02 (0.06%) | 30.65 | 30.76 | 38.85K |
| 2025-03-17 | 30.63 | 30.89 | ↑$0.26 (0.86%) | 30.61 | 30.89 | 4.21K |
| 2025-03-14 | 30.38 | 30.42 | ↑$0.04 (0.13%) | 30.27 | 30.42 | 3.54K |
| 2025-03-13 | 30.17 | 29.89 | ↓$0.28 (-0.93%) | 29.70 | 30.17 | 4.69K |
| 2025-03-12 | 30.42 | 30.28 | ↓$0.14 (-0.46%) | 30.08 | 30.43 | 9.23K |
| 2025-03-11 | 31.29 | 30.58 | ↓$0.71 (-2.27%) | 30.50 | 31.29 | 10.51K |
| 2025-03-10 | 31.49 | 31.26 | ↓$0.23 (-0.73%) | 31.25 | 31.55 | 4.22K |
| 2025-03-07 | 30.96 | 31.47 | ↑$0.51 (1.65%) | 30.96 | 31.47 | 5.45K |
| 2025-03-06 | 30.56 | 30.83 | ↑$0.27 (0.88%) | 30.56 | 30.88 | 8.41K |
| 2025-03-05 | 30.47 | 30.82 | ↑$0.35 (1.16%) | 30.46 | 30.83 | 3.32K |
| 2025-03-04 | 30.95 | 30.77 | ↓$0.18 (-0.57%) | 30.57 | 30.95 | 11.69K |
| 2025-03-03 | 31.94 | 31.10 | ↓$0.84 (-2.63%) | 31.08 | 31.94 | 8.51K |
| 2025-02-28 | 31.56 | 31.75 | ↑$0.19 (0.60%) | 31.43 | 31.75 | 5.70K |
| 2025-02-27 | 31.93 | 31.59 | ↓$0.34 (-1.07%) | 31.59 | 31.99 | 7.69K |
| 2025-02-26 | 32.08 | 31.90 | ↓$0.18 (-0.56%) | 31.78 | 32.19 | 7.13K |
| 2025-02-25 | 32.26 | 32.11 | ↓$0.15 (-0.45%) | 32.03 | 32.26 | 8.72K |
| 2025-02-24 | 32.16 | 32.25 | ↑$0.09 (0.28%) | 32.16 | 32.35 | 8.12K |
| 2025-02-21 | 32.45 | 32.04 | ↓$0.41 (-1.26%) | 32.02 | 32.45 | 5.78K |
| 2025-02-20 | 32.35 | 32.57 | ↑$0.22 (0.69%) | 32.35 | 32.58 | 37.75K |
| 2025-02-19 | 32.31 | 32.43 | ↑$0.12 (0.38%) | 32.25 | 32.48 | 15.54K |
Create an account or log in to view more rows.
$FLOW tomorrow will be an explosion day
I believe it!
$FLOW watch this fly!!!!
$FLOW Good morning gang!
$FLOW to the moon
$FLOW unstoppable up wow
$FLOW When in doubt...
$FLOW nothing drops
$FLOW never selling
$FLOW bounce it!!
$FLOW holding unfortunately lol