Global X Funds (FLOW) Historical Stock Data
31.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLOW is up 0.20% a day on average. There have been 19 days where Global X Funds closed green and 11 days where FLOW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 31.39 | 31.52 | ↑$0.13 (0.40%) | 31.39 | 31.60 | 4.52K |
| 2025-05-12 | 31.43 | 31.25 | ↓$0.18 (-0.57%) | 31.23 | 31.43 | 751 |
| 2025-05-09 | 31.49 | 30.03 | ↓$1.46 (-4.63%) | 30.03 | 31.49 | 1.66K |
| 2025-05-07 | 29.44 | 29.45 | ↑$0.01 (0.02%) | 29.38 | 29.45 | 1.18K |
| 2025-05-06 | 29.45 | 29.35 | ↓$0.10 (-0.32%) | 29.31 | 29.56 | 6.44K |
| 2025-05-05 | 29.45 | 29.55 | ↑$0.10 (0.34%) | 29.45 | 29.79 | 2.81K |
| 2025-05-02 | 29.53 | 29.73 | ↑$0.20 (0.68%) | 29.53 | 29.74 | 1.85K |
| 2025-05-01 | 29.06 | 29.22 | ↑$0.16 (0.53%) | 29.06 | 29.22 | 0.98K |
| 2025-04-30 | 28.81 | 29.28 | ↑$0.48 (1.66%) | 28.77 | 29.28 | 5.81K |
| 2025-04-29 | 29.25 | 29.38 | ↑$0.13 (0.46%) | 29.18 | 29.38 | 6.41K |
| 2025-04-28 | 28.99 | 29.32 | ↑$0.33 (1.15%) | 28.99 | 29.32 | 0.93K |
| 2025-04-25 | 29.18 | 29.20 | ↑$0.02 (0.05%) | 29.18 | 29.20 | 1.58K |
| 2025-04-24 | 28.74 | 29.20 | ↑$0.46 (1.61%) | 28.74 | 29.20 | 1.41K |
| 2025-04-23 | 29.45 | 28.60 | ↓$0.85 (-2.88%) | 28.59 | 29.45 | 3.85K |
| 2025-04-22 | 28.34 | 28.34 | ↑$0.00 (0.00%) | 28.34 | 28.34 | 90 |
| 2025-04-21 | 27.84 | 27.74 | ↓$0.10 (-0.34%) | 27.49 | 27.84 | 2.90K |
| 2025-04-17 | 28.17 | 28.17 | ↑$0.00 (0.00%) | 28.17 | 28.17 | 362 |
| 2025-04-16 | 28.16 | 27.75 | ↓$0.41 (-1.47%) | 27.75 | 28.16 | 10.68K |
| 2025-04-15 | 28.23 | 28.01 | ↓$0.22 (-0.80%) | 28.01 | 28.23 | 4.88K |
| 2025-04-14 | 28.03 | 28.14 | ↑$0.11 (0.40%) | 28.03 | 28.14 | 1.33K |
| 2025-04-11 | 27.40 | 27.88 | ↑$0.48 (1.76%) | 27.32 | 27.88 | 9.35K |
| 2025-04-10 | 27.85 | 27.41 | ↓$0.44 (-1.56%) | 26.89 | 27.85 | 6.95K |
| 2025-04-09 | 26.15 | 28.93 | ↑$2.78 (10.65%) | 26.06 | 28.93 | 13.03K |
| 2025-04-07 | 26.75 | 27.37 | ↑$0.62 (2.32%) | 26.28 | 27.43 | 35.30K |
| 2025-04-04 | 28.09 | 27.54 | ↓$0.55 (-1.97%) | 27.54 | 28.13 | 22.38K |
| 2025-04-03 | 30.00 | 29.00 | ↓$0.99 (-3.31%) | 29.00 | 30.00 | 11.89K |
| 2025-04-02 | 31.05 | 31.42 | ↑$0.37 (1.19%) | 31.05 | 31.42 | 4.21K |
| 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 |
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