Global X Funds Global X U.S. Cash Flow Kings 100 ETF (FLOW)

Historical Prices For Global X Funds Global X U.S. Cash Flow Kings 100 ETF (FLOW)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	31.97	31.97	31.97	31.97	405	31.97
7/30/2025	32.96	32.96	32.44	32.44	2,014	32.44
7/29/2025	33.04	33.04	32.76	32.90	488	32.90
7/28/2025	33.10	33.11	33.10	33.11	494	33.11
7/25/2025	33.02	33.09	32.91	33.09	32,389	33.09
7/24/2025	33.10	33.10	32.97	32.97	574	32.97
7/23/2025	32.99	33.26	32.99	33.26	1,164	33.26
7/22/2025	32.59	32.89	32.59	32.89	227	32.89
7/21/2025	32.19	32.29	32.05	32.05	1,918	32.05
7/18/2025	32.30	32.30	32.07	32.11	2,270	32.11
7/17/2025	32.27	32.27	32.27	32.27	261	32.27
7/16/2025	31.95	31.99	31.74	31.99	2,844	31.99
7/15/2025	32.74	32.74	31.94	31.94	20,360	31.94
7/14/2025	32.57	32.66	32.57	32.62	1,435	32.62
7/11/2025	32.81	32.84	32.79	32.84	591	32.84
7/10/2025	33.00	33.25	33.00	33.12	1,151	33.12
7/09/2025	32.71	32.78	32.63	32.78	1,401	32.78
7/08/2025	32.22	32.76	32.22	32.75	696	32.75
7/07/2025	32.48	32.49	32.02	32.20	3,587	32.20
7/03/2025	32.66	32.71	32.64	32.64	1,375	32.64
7/02/2025	32.61	32.61	32.61	32.61	200	32.54
7/01/2025	31.38	32.41	31.38	32.23	1,512	32.17
6/30/2025	31.38	31.45	31.38	31.45	3,628	31.39
6/27/2025	31.60	31.60	31.40	31.49	657	31.43
6/26/2025	31.12	31.42	31.12	31.36	1,579	31.30
6/25/2025	31.34	31.34	31.02	31.11	8,155	31.05
6/24/2025	31.40	31.43	31.40	31.43	1,128	31.36
6/23/2025	31.09	31.20	31.03	31.19	902	31.13
6/20/2025	31.19	31.19	31.16	31.16	510	31.10
6/18/2025	31.29	31.29	31.05	31.05	252	30.99
6/17/2025	31.25	31.25	31.17	31.17	1,386	31.11
6/16/2025	31.40	31.50	31.40	31.47	2,260	31.41
6/13/2025	31.30	31.30	31.10	31.10	215	31.04
6/12/2025	31.42	31.45	31.42	31.45	1,157	31.39
6/11/2025	31.69	31.70	31.51	31.51	2,915	31.45
6/10/2025	31.51	31.65	31.51	31.56	1,930	31.50
6/09/2025	31.41	31.41	31.28	31.28	475	31.22
6/06/2025	31.14	31.16	31.12	31.16	638	31.10
6/05/2025	30.84	32.70	30.74	30.74	1,602	30.68
6/04/2025	30.85	30.85	30.85	30.85	103	30.79
6/03/2025	30.63	31.06	30.63	31.06	209	30.94
6/02/2025	30.48	30.63	30.48	30.60	3,428	30.49
5/30/2025	30.66	30.68	30.66	30.68	419	30.56
5/29/2025	29.47	30.86	29.47	30.85	3,029	30.73
5/28/2025	31.11	31.11	30.85	30.85	2,070	30.73
5/27/2025	30.70	31.13	30.70	31.13	5,679	31.01
5/23/2025	30.48	30.48	30.48	30.48	386	30.36
5/22/2025	30.71	30.78	30.62	30.62	1,174	30.51
5/21/2025	31.00	31.05	30.62	30.62	2,208	30.50
5/20/2025	31.33	31.52	31.32	31.32	2,579	31.19
5/19/2025	31.18	31.41	31.18	31.38	1,069	31.26
5/16/2025	31.26	31.55	31.26	31.55	2,052	31.43
5/15/2025	31.00	31.25	31.00	31.25	1,390	31.13
5/14/2025	31.50	31.50	31.17	31.17	583	31.05
5/13/2025	31.39	31.60	31.39	31.52	4,521	31.39
5/12/2025	31.43	31.43	31.23	31.25	751	31.13
5/09/2025	31.49	31.49	30.03	30.03	1,656	29.91
5/08/2025	30.02	30.02	30.02	30.02	176	29.91
5/07/2025	29.44	29.45	29.38	29.45	1,175	29.33
5/06/2025	29.45	29.56	29.31	29.35	6,444	29.24
5/05/2025	29.45	29.79	29.45	29.55	2,807	29.44
5/02/2025	29.53	29.74	29.53	29.73	1,847	29.56
5/01/2025	29.06	29.48	29.05	29.22	978	29.04