MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLOW — Global X U.S. Cash Flow Kings 100 ETF
NYSE ArcaGlobal X U.S. Cash Flow Kings 100 ETF
$41.95
-0.17(-0.40%)
- O
- 41.98
- H
- 41.98
- L
- 41.95
- V
- 426.31
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.95
Period Return-45.53%
Period High$88.55
Period Low$33.29
Avg Daily Volume207.7K
Total Trading Days365
FLOW — Historical OHLCV Price & Volume Table
Sep 20, 2021 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.98 | $41.98 | $41.95 | $41.95 | $-0.17 | -0.40% | 426 | $41.96 | $41.95 $41.98 |
| Oct 1, 2026 | $42.11 | $42.12 | $42.04 | $42.12 | +$0.63 | +1.52% | 972 | $42.04 | $42.04 $42.12 |
| Sep 30, 2026 | $41.71 | $41.71 | $41.43 | $41.49 | +$0.09 | +0.21% | 4,939 | $41.57 | $41.43 $41.71 |
| Sep 29, 2026 | $41.36 | $41.41 | $41.25 | $41.40 | $-0.12 | -0.29% | 1,710 | $41.33 | $41.25 $41.41 |
| Sep 28, 2026 | $41.65 | $41.65 | $41.49 | $41.52 | $-0.41 | -0.98% | 1,533 | $41.59 | $41.49 $41.65 |
| Sep 25, 2026 | $41.99 | $41.99 | $41.93 | $41.93 | $-0.04 | -0.09% | 402 | $41.92 | $41.93 $41.99 |
| Sep 24, 2026 | $42.21 | $42.21 | $41.91 | $41.97 | $-0.19 | -0.44% | 4,347 | $41.98 | $41.91 $42.21 |
| Sep 23, 2026 | $42.33 | $42.42 | $42.16 | $42.16 | $-0.31 | -0.72% | 3,692 | $42.33 | $42.16 $42.42 |
| Sep 22, 2026 | $42.92 | $42.92 | $42.46 | $42.46 | $-0.30 | -0.71% | 7,875 | $42.69 | $42.46 $42.92 |
| Sep 21, 2026 | $42.75 | $42.90 | $42.66 | $42.77 | $-0.05 | -0.11% | 5,903 | $42.77 | $42.66 $42.90 |
| Sep 18, 2026 | $43.33 | $43.33 | $42.81 | $42.81 | $-0.68 | -1.57% | 1,822 | $43.03 | $42.81 $43.33 |
| Sep 17, 2026 | $43.41 | $43.50 | $43.41 | $43.49 | +$0.23 | +0.52% | 2,003 | $43.44 | $43.41 $43.50 |
| Sep 16, 2026 | $43.71 | $43.71 | $43.14 | $43.27 | $-0.73 | -1.66% | 1,323 | $43.41 | $43.14 $43.71 |
| Sep 15, 2026 | $44.10 | $44.28 | $44.00 | $44.00 | $-0.13 | -0.30% | 967 | $44.15 | $44.00 $44.28 |
| Sep 14, 2026 | $43.50 | $44.27 | $43.50 | $44.13 | +$0.61 | +1.41% | 4,154 | $44.05 | $43.50 $44.27 |
| Sep 11, 2026 | $43.33 | $43.52 | $43.18 | $43.52 | +$0.45 | +1.04% | 4,889 | $43.34 | $43.18 $43.52 |
| Sep 10, 2026 | $42.99 | $43.24 | $42.99 | $43.07 | $-0.05 | -0.13% | 7,482 | $43.14 | $42.99 $43.24 |
| Sep 9, 2026 | $43.24 | $43.26 | $43.12 | $43.12 | $-0.34 | -0.79% | 1,477 | $43.19 | $43.12 $43.26 |
| Sep 8, 2026 | $43.99 | $43.99 | $43.42 | $43.47 | $-1.13 | -2.53% | 3,692 | $43.65 | $43.42 $43.99 |
| Sep 4, 2026 | $44.97 | $44.97 | $44.58 | $44.59 | $-0.67 | -1.48% | 27,932 | $44.68 | $44.58 $44.97 |
| Sep 3, 2026 | $45.35 | $45.39 | $45.27 | $45.27 | +$0.24 | +0.53% | 7,928 | $45.33 | $45.27 $45.39 |
| Sep 2, 2026 | $44.76 | $45.08 | $44.76 | $45.03 | +$0.44 | +0.98% | 7,109 | $44.99 | $44.76 $45.08 |
| Sep 1, 2026 | $44.73 | $45.00 | $44.59 | $44.59 | $-0.20 | -0.45% | 6,072 | $44.78 | $44.59 $45.00 |
| Aug 31, 2026 | $44.96 | $45.06 | $44.79 | $44.79 | $-0.24 | -0.52% | 2,558 | $44.88 | $44.79 $45.06 |
| Aug 28, 2026 | $45.08 | $45.08 | $44.68 | $45.03 | +$0.28 | +0.62% | 7,591 | $45.00 | $44.68 $45.08 |
| Aug 27, 2026 | $44.73 | $44.77 | $44.66 | $44.75 | +$0.41 | +0.93% | 2,950 | $44.73 | $44.66 $44.77 |
| Aug 26, 2026 | $44.12 | $44.49 | $44.12 | $44.33 | $-0.17 | -0.38% | 9,562 | $44.35 | $44.12 $44.49 |
| Aug 25, 2026 | $44.56 | $44.58 | $44.35 | $44.50 | $-0.25 | -0.56% | 2,389 | $44.53 | $44.35 $44.58 |
| Aug 24, 2026 | $44.87 | $44.88 | $44.62 | $44.75 | +$0.03 | +0.08% | 6,487 | $44.71 | $44.62 $44.88 |
| Aug 21, 2026 | $43.75 | $44.88 | $43.75 | $44.72 | +$0.40 | +0.90% | 10,756 | $44.72 | $43.75 $44.88 |