Global X Funds (FLOW) Historical Stock Data

36.05 ↑0.26 (0.73%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FLOW is down -0.11% a day on average. There have been 14 days where Global X Funds closed green and 16 days where FLOW closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	36.05	36.05	↑$0.00 (0.00%)	36.05	36.05	55
2025-12-04	35.76	35.79	↑$0.03 (0.09%)	35.76	35.85	643
2025-12-03	35.65	35.74	↑$0.09 (0.25%)	35.65	35.74	157
2025-12-02	35.15	35.32	↑$0.17 (0.47%)	35.15	35.32	242
2025-12-01	35.28	35.28	↑$0.00 (0.00%)	35.28	35.28	84
2025-11-28	35.00	35.24	↑$0.24 (0.70%)	35.00	35.24	3.21K
2025-11-26	34.72	35.02	↑$0.30 (0.85%)	34.72	35.13	745
2025-11-25	34.76	34.88	↑$0.12 (0.35%)	34.76	34.88	834
2025-11-24	34.22	34.24	↑$0.02 (0.05%)	34.22	34.24	1.41K
2025-11-21	34.31	34.14	↓$0.17 (-0.49%)	34.14	34.31	2.26K
2025-11-20	33.42	33.29	↓$0.13 (-0.38%)	33.29	33.42	1.27K
2025-11-19	33.93	33.83	↓$0.10 (-0.31%)	33.83	33.93	456
2025-11-18	33.82	33.78	↓$0.04 (-0.12%)	33.78	33.92	1.46K
2025-11-17	34.51	33.90	↓$0.61 (-1.75%)	33.90	34.51	1.44K
2025-11-14	34.65	34.62	↓$0.03 (-0.09%)	34.62	34.70	1.57K
2025-11-13	35.16	34.73	↓$0.43 (-1.22%)	34.73	35.16	2.60K
2025-11-12	35.14	34.95	↓$0.19 (-0.54%)	34.95	35.14	2.96K
2025-11-11	34.77	34.96	↑$0.19 (0.55%)	34.74	34.97	8.98K
2025-11-10	34.38	34.58	↑$0.20 (0.59%)	34.38	34.58	364
2025-11-07	34.47	34.47	↑$0.00 (0.00%)	34.47	34.47	179
2025-11-06	34.06	34.04	↓$0.02 (-0.07%)	33.90	34.06	7.13K
2025-11-05	34.30	34.27	↓$0.02 (-0.07%)	34.27	34.36	388
2025-11-04	33.95	33.95	↑$0.00 (0.00%)	33.95	33.95	168
2025-11-03	34.48	34.45	↓$0.03 (-0.08%)	34.39	34.49	3.55K
2025-10-31	34.48	34.56	↑$0.08 (0.22%)	34.34	34.56	1.66K
2025-10-30	34.45	34.37	↓$0.08 (-0.23%)	34.37	34.70	0.95K
2025-10-29	34.85	34.45	↓$0.40 (-1.14%)	34.45	34.85	8.22K
2025-10-28	34.97	34.87	↓$0.10 (-0.28%)	34.87	35.00	2.33K
2025-10-27	35.14	35.10	↓$0.04 (-0.11%)	35.03	35.14	1.75K
2025-10-24	35.07	34.89	↓$0.18 (-0.50%)	34.89	35.07	438