Global X Funds (FLOW) Historical Stock Data
31.44 ↑0.37 (1.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLOW is down -0.19% a day on average. There have been 13 days where Global X Funds closed green and 17 days where FLOW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 30.99 | 31.44 | ↑$0.45 (1.45%) | 30.99 | 31.51 | 681 |
| 2024-12-19 | 31.15 | 31.07 | ↓$0.08 (-0.26%) | 31.06 | 31.15 | 486 |
| 2024-12-18 | 32.30 | 31.30 | ↓$1.00 (-3.11%) | 31.30 | 32.30 | 2.40K |
| 2024-12-17 | 32.25 | 32.25 | ↑$0.00 (0.00%) | 32.25 | 32.25 | 108 |
| 2024-12-16 | 32.62 | 32.42 | ↓$0.20 (-0.62%) | 32.42 | 32.62 | 1.34K |
| 2024-12-13 | 33.03 | 32.75 | ↓$0.28 (-0.86%) | 32.75 | 33.03 | 320 |
| 2024-12-12 | 33.05 | 32.95 | ↓$0.10 (-0.31%) | 32.95 | 33.05 | 604 |
| 2024-12-11 | 33.11 | 33.17 | ↑$0.06 (0.18%) | 33.11 | 33.17 | 885 |
| 2024-12-10 | 33.20 | 33.01 | ↓$0.19 (-0.56%) | 33.01 | 33.20 | 1.05K |
| 2024-12-09 | 33.68 | 33.36 | ↓$0.32 (-0.94%) | 33.36 | 33.68 | 2.10K |
| 2024-12-06 | 33.44 | 33.41 | ↓$0.03 (-0.10%) | 33.41 | 33.44 | 3.26K |
| 2024-12-04 | 33.61 | 33.60 | ↓$0.01 (-0.04%) | 33.60 | 33.61 | 728 |
| 2024-12-03 | 33.76 | 33.75 | ↓$0.01 (-0.03%) | 33.69 | 33.77 | 1.20K |
| 2024-12-02 | 33.77 | 33.77 | ↑$0.00 (0.00%) | 33.77 | 33.77 | 160 |
| 2024-11-29 | 33.63 | 33.63 | ↑$0.00 (0.00%) | 33.63 | 33.63 | 12 |
| 2024-11-27 | 33.56 | 33.50 | ↓$0.06 (-0.19%) | 33.50 | 33.56 | 232 |
| 2024-11-26 | 33.86 | 33.66 | ↓$0.20 (-0.60%) | 33.51 | 33.86 | 0.97K |
| 2024-11-25 | 34.06 | 33.86 | ↓$0.19 (-0.57%) | 33.86 | 34.06 | 1.05K |
| 2024-11-22 | 33.47 | 33.57 | ↑$0.10 (0.31%) | 33.47 | 33.57 | 1.18K |
| 2024-11-21 | 33.21 | 33.21 | ↑$0.00 (0.00%) | 33.21 | 33.21 | 20 |
| 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 |
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