Global X Funds (FLOW) Historical Stock Data
30.50 ↑0.28 (0.91%)
As of April 26, 2024, 2:40pm EST.
Historical Data
In the past 30 trading days, FLOW is down -0.03% a day on average. There have been 17 days where Global X Funds closed green and 13 days where FLOW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 30.52 | 30.50 | ↓$0.02 (-0.06%) | 30.50 | 30.52 | 300 |
| 2024-04-26 | 30.20 | 30.22 | ↑$0.02 (0.08%) | 30.20 | 30.22 | 243 |
| 2024-04-25 | 30.14 | 30.14 | ↑$0.00 (0.00%) | 30.14 | 30.14 | 93 |
| 2024-04-24 | 30.26 | 30.24 | ↓$0.02 (-0.05%) | 30.24 | 30.26 | 0.92K |
| 2024-04-23 | 30.37 | 30.30 | ↓$0.07 (-0.22%) | 30.30 | 30.37 | 1.45K |
| 2024-04-22 | 30.08 | 30.08 | ↓$0.00 (-0.01%) | 29.95 | 30.30 | 1.46K |
| 2024-04-19 | 29.90 | 29.93 | ↑$0.03 (0.10%) | 29.90 | 30.07 | 2.98K |
| 2024-04-18 | 30.12 | 29.79 | ↓$0.33 (-1.10%) | 29.79 | 30.12 | 1.09K |
| 2024-04-17 | 29.96 | 30.00 | ↑$0.04 (0.13%) | 29.96 | 30.16 | 1.99K |
| 2024-04-16 | 29.94 | 29.95 | ↑$0.01 (0.03%) | 29.82 | 29.95 | 635 |
| 2024-04-15 | 30.81 | 30.22 | ↓$0.59 (-1.93%) | 30.22 | 30.81 | 897 |
| 2024-04-12 | 30.45 | 30.45 | ↑$0.00 (0.00%) | 30.45 | 30.45 | 229 |
| 2024-04-11 | 31.08 | 31.00 | ↓$0.08 (-0.27%) | 31.00 | 31.08 | 681 |
| 2024-04-10 | 31.09 | 31.01 | ↓$0.08 (-0.25%) | 30.97 | 31.10 | 2.10K |
| 2024-04-09 | 31.39 | 31.39 | ↓$0.00 (-0.01%) | 31.39 | 31.42 | 494 |
| 2024-04-08 | 31.30 | 31.38 | ↑$0.08 (0.27%) | 31.30 | 31.50 | 1.12K |
| 2024-04-05 | 31.21 | 31.41 | ↑$0.20 (0.64%) | 31.21 | 31.61 | 0.94K |
| 2024-04-04 | 31.72 | 31.25 | ↓$0.47 (-1.48%) | 31.25 | 31.72 | 447 |
| 2024-04-03 | 31.53 | 31.55 | ↑$0.02 (0.06%) | 31.46 | 31.64 | 2.25K |
| 2024-04-02 | 31.47 | 31.39 | ↓$0.08 (-0.25%) | 31.39 | 31.47 | 436 |
| 2024-04-01 | 31.59 | 31.64 | ↑$0.05 (0.17%) | 31.59 | 31.64 | 663 |
| 2024-03-28 | 31.44 | 31.63 | ↑$0.19 (0.61%) | 31.44 | 31.63 | 309 |
| 2024-03-27 | 31.19 | 31.44 | ↑$0.25 (0.80%) | 31.19 | 31.44 | 729 |
| 2024-03-26 | 31.14 | 31.01 | ↓$0.13 (-0.41%) | 31.01 | 31.14 | 233 |
| 2024-03-25 | 31.01 | 31.11 | ↑$0.10 (0.33%) | 31.01 | 31.11 | 372 |
| 2024-03-22 | 31.08 | 31.09 | ↑$0.02 (0.05%) | 31.08 | 31.09 | 316 |
| 2024-03-21 | 31.23 | 31.26 | ↑$0.03 (0.08%) | 31.19 | 31.26 | 654 |
| 2024-03-20 | 30.70 | 30.99 | ↑$0.29 (0.94%) | 30.70 | 30.99 | 891 |
| 2024-03-19 | 30.37 | 30.64 | ↑$0.27 (0.88%) | 30.37 | 30.64 | 170 |
| 2024-03-18 | 30.35 | 30.33 | ↓$0.01 (-0.05%) | 30.33 | 30.43 | 1.22K |
Create an account or log in to view more rows.
$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
$FLOW lmao wtf was that
$FLOW yes
keep going down
let's go
stop stalling