Global X Funds (FLOW) Historical Stock Data
32.79 ↑0.22 (0.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLOW is down -0.04% a day on average. There have been 18 days where Global X Funds closed green and 12 days where FLOW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 32.61 | 32.79 | ↑$0.19 (0.57%) | 32.61 | 32.79 | 504 |
| 2024-11-19 | 32.59 | 32.58 | ↓$0.01 (-0.04%) | 32.58 | 32.59 | 346 |
| 2024-11-18 | 32.67 | 32.72 | ↑$0.05 (0.17%) | 32.67 | 32.72 | 599 |
| 2024-11-15 | 32.59 | 32.59 | ↑$0.00 (0.01%) | 32.59 | 32.59 | 207 |
| 2024-11-14 | 32.98 | 32.94 | ↓$0.03 (-0.10%) | 32.94 | 32.98 | 1.06K |
| 2024-11-13 | 32.99 | 32.99 | ↑$0.00 (0.00%) | 32.99 | 32.99 | 104 |
| 2024-11-11 | 33.26 | 33.26 | ↑$0.00 (0.00%) | 33.26 | 33.26 | 97 |
| 2024-11-08 | 33.01 | 33.00 | ↓$0.02 (-0.05%) | 33.00 | 33.01 | 431 |
| 2024-11-07 | 33.05 | 33.05 | ↓$0.00 (-0.01%) | 33.05 | 33.07 | 7.90K |
| 2024-11-06 | 32.94 | 32.94 | ↑$0.00 (0.00%) | 32.94 | 32.94 | 23 |
| 2024-11-05 | 32.04 | 32.04 | ↑$0.00 (0.00%) | 32.04 | 32.04 | 8 |
| 2024-11-04 | 31.90 | 31.83 | ↓$0.07 (-0.22%) | 31.83 | 32.11 | 2.19K |
| 2024-11-01 | 31.86 | 31.64 | ↓$0.22 (-0.68%) | 31.64 | 31.86 | 171 |
| 2024-10-31 | 31.53 | 31.53 | ↑$0.00 (0.00%) | 31.53 | 31.53 | 5 |
| 2024-10-30 | 31.52 | 31.52 | ↑$0.00 (0.00%) | 31.52 | 31.52 | 8 |
| 2024-10-29 | 31.49 | 31.71 | ↑$0.22 (0.69%) | 31.49 | 31.71 | 1.60K |
| 2024-10-28 | 31.72 | 31.84 | ↑$0.12 (0.38%) | 31.70 | 31.90 | 2.13K |
| 2024-10-25 | 31.89 | 31.66 | ↓$0.23 (-0.72%) | 31.66 | 31.89 | 346 |
| 2024-10-24 | 31.78 | 31.75 | ↓$0.03 (-0.10%) | 31.75 | 31.78 | 270 |
| 2024-10-23 | 31.62 | 31.62 | ↑$0.00 (0.00%) | 31.62 | 31.62 | 34 |
| 2024-10-22 | 32.05 | 31.94 | ↓$0.11 (-0.34%) | 31.89 | 32.05 | 456 |
| 2024-10-21 | 32.54 | 32.08 | ↓$0.46 (-1.42%) | 32.08 | 32.54 | 646 |
| 2024-10-18 | 32.45 | 32.45 | ↑$0.00 (0.00%) | 32.45 | 32.45 | 35 |
| 2024-10-17 | 32.43 | 32.43 | ↑$0.00 (0.00%) | 32.43 | 32.43 | 40 |
| 2024-10-16 | 32.32 | 32.30 | ↓$0.01 (-0.04%) | 32.30 | 32.32 | 391 |
| 2024-10-15 | 32.31 | 32.03 | ↓$0.28 (-0.87%) | 32.03 | 32.31 | 1.57K |
| 2024-10-14 | 32.01 | 32.29 | ↑$0.28 (0.87%) | 32.01 | 32.29 | 228 |
| 2024-10-11 | 32.21 | 32.21 | ↑$0.00 (0.00%) | 32.21 | 32.21 | 13 |
| 2024-10-10 | 31.97 | 31.97 | ↑$0.00 (0.00%) | 31.97 | 31.97 | 151 |
| 2024-10-09 | 31.81 | 32.06 | ↑$0.25 (0.79%) | 31.81 | 32.06 | 330 |
Create an account or log in to view more rows.
$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
$FLOW There is nothing wrong with a decent pullback