STOCKS TRADE MIXED AMID EARNINGS RUSH, FED TEETERS

Tesla shares fall after report of Department of Justice probe in the U.S.

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

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

29.94

-0.09

(-0.30%)

As of 09:30AM EDT. Market open.

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	29.94	29.94	29.94	29.94	29.94	424
May 07, 2024	30.03	30.03	30.03	30.03	30.03	100
May 06, 2024	30.01	30.01	30.01	30.01	30.01	200
May 03, 2024	29.80	29.80	29.80	29.80	29.80	200
May 03, 2024	0.057 Dividend
May 02, 2024	29.54	29.88	29.54	29.68	29.62	1,400
May 01, 2024	29.52	29.52	29.52	29.52	29.47	700
Apr 30, 2024	30.38	30.38	29.88	29.88	29.82	800
Apr 29, 2024	30.52	30.52	30.50	30.50	30.44	300
Apr 26, 2024	30.20	30.23	30.20	30.23	30.17	200
Apr 25, 2024	30.14	30.14	30.14	30.14	30.08	100
Apr 24, 2024	30.26	30.28	30.23	30.25	30.19	900
Apr 23, 2024	30.37	30.37	30.30	30.30	30.25	1,500
Apr 22, 2024	30.08	30.30	29.94	30.08	30.02	1,500
Apr 19, 2024	29.90	30.07	29.90	29.93	29.87	3,000
Apr 18, 2024	30.12	30.12	29.79	29.79	29.73	1,100
Apr 17, 2024	29.96	30.16	29.96	30.00	29.94	2,000
Apr 16, 2024	29.94	29.95	29.82	29.95	29.89	600
Apr 15, 2024	30.81	30.81	30.22	30.22	30.16	900
Apr 12, 2024	30.45	30.45	30.45	30.45	30.39	200
Apr 11, 2024	31.08	31.08	31.00	31.00	30.94	700
Apr 10, 2024	31.09	31.10	30.97	31.01	30.95	2,200
Apr 09, 2024	31.39	31.42	31.39	31.39	31.33	500
Apr 08, 2024	31.30	31.50	31.30	31.38	31.32	1,100
Apr 05, 2024	31.21	31.61	31.21	31.41	31.35	900
Apr 04, 2024	31.72	31.72	31.25	31.25	31.19	400
Apr 03, 2024	31.53	31.64	31.45	31.55	31.49	2,200
Apr 03, 2024	0.057 Dividend
Apr 02, 2024	31.47	31.47	31.39	31.39	31.27	500
Apr 01, 2024	31.58	31.72	31.58	31.64	31.52	700
Mar 28, 2024	31.43	31.63	31.43	31.63	31.51	300
Mar 27, 2024	31.19	31.44	31.19	31.44	31.32	700
Mar 26, 2024	31.14	31.14	31.01	31.01	30.90	200
Mar 25, 2024	31.01	31.11	31.01	31.11	31.00	400
Mar 22, 2024	31.08	31.09	31.08	31.09	30.97	300
Mar 21, 2024	31.23	31.36	31.18	31.26	31.14	700
Mar 20, 2024	30.70	30.99	30.70	30.99	30.87	900
Mar 19, 2024	30.37	30.64	30.37	30.64	30.52	200
Mar 18, 2024	30.35	30.43	30.33	30.33	30.22	1,200
Mar 15, 2024	30.38	30.38	30.34	30.34	30.22	200
Mar 14, 2024	30.20	30.20	30.20	30.20	30.09	100
Mar 13, 2024	30.43	30.48	30.40	30.40	30.29	700
Mar 12, 2024	30.13	30.16	30.13	30.16	30.05	200
Mar 11, 2024	29.96	30.03	29.91	30.03	29.92	700
Mar 08, 2024	30.09	30.09	29.96	29.96	29.85	700
Mar 07, 2024	29.96	29.98	29.92	29.98	29.87	1,100
Mar 06, 2024	29.64	29.69	29.64	29.69	29.58	500
Mar 05, 2024	29.44	29.53	29.44	29.53	29.42	200
Mar 05, 2024	0.053 Dividend
Mar 04, 2024	29.86	29.88	29.63	29.63	29.46	600
Mar 01, 2024	29.70	29.77	29.70	29.77	29.61	500
Feb 29, 2024	29.33	29.37	29.33	29.34	29.18	1,600
Feb 28, 2024	29.16	29.16	29.12	29.12	28.96	700
Feb 27, 2024	29.13	29.13	29.13	29.13	28.97	100
Feb 26, 2024	29.08	29.08	29.08	29.08	28.92	100
Feb 23, 2024	29.06	29.06	29.06	29.06	28.90	100
Feb 22, 2024	28.85	29.02	28.85	29.02	28.86	15,700
Feb 21, 2024	28.50	28.70	28.50	28.70	28.54	1,100
Feb 20, 2024	28.48	28.48	28.48	28.48	28.32	100
Feb 16, 2024	28.79	28.89	28.66	28.66	28.51	1,100
Feb 15, 2024	28.84	28.84	28.84	28.84	28.68	100
Feb 14, 2024	28.32	28.42	28.32	28.39	28.23	200
Feb 13, 2024	28.32	28.32	28.06	28.17	28.01	500
Feb 12, 2024	28.70	28.70	28.66	28.66	28.51	300
Feb 09, 2024	28.42	28.44	28.30	28.37	28.21	1,700
Feb 08, 2024	28.45	28.45	28.45	28.45	28.30	200
Feb 07, 2024	28.43	28.43	28.26	28.39	28.23	2,900
Feb 06, 2024	28.23	28.23	28.23	28.23	28.07	100
Feb 05, 2024	28.14	28.14	28.14	28.14	27.98	200
Feb 05, 2024	0.053 Dividend
Feb 02, 2024	28.50	28.50	28.30	28.30	28.09	700
Feb 01, 2024	28.38	28.42	28.38	28.42	28.21	300
Jan 31, 2024	28.52	28.56	28.21	28.24	28.03	2,000
Jan 30, 2024	28.59	28.59	28.59	28.59	28.38	100
Jan 29, 2024	28.39	28.39	28.35	28.35	28.14	300
Jan 26, 2024	28.19	28.36	28.19	28.36	28.15	400
Jan 25, 2024	28.23	28.23	28.23	28.23	28.02	200
Jan 24, 2024	27.93	27.93	27.88	27.88	27.68	300
Jan 23, 2024	27.96	27.96	27.96	27.96	27.76	200
Jan 22, 2024	28.12	28.12	28.12	28.12	27.91	100
Jan 19, 2024	27.78	27.98	27.69	27.98	27.78	2,300
Jan 18, 2024	27.72	27.77	27.58	27.77	27.57	500
Jan 17, 2024	27.74	27.74	27.74	27.74	27.54	100
Jan 16, 2024	27.90	28.02	27.90	27.96	27.76	2,500
Jan 12, 2024	28.27	28.27	28.27	28.27	28.06	300
Jan 11, 2024	28.18	28.30	28.10	28.30	28.09	600
Jan 10, 2024	28.24	28.24	28.24	28.24	28.04	100
Jan 09, 2024	28.30	28.30	28.26	28.26	28.06	400
Jan 08, 2024	28.18	28.51	28.18	28.51	28.30	700
Jan 05, 2024	28.33	28.33	28.18	28.27	28.06	400
Jan 04, 2024	28.25	28.25	28.18	28.18	27.98	500
Jan 03, 2024	28.30	28.54	28.30	28.39	28.18	400
Jan 02, 2024	28.40	28.49	28.38	28.49	28.28	400
Dec 29, 2023	28.27	28.37	28.27	28.37	28.16	1,400
Dec 28, 2023	28.60	28.60	28.44	28.44	28.23	1,900
Dec 28, 2023	0.066 Dividend
Dec 27, 2023	28.61	28.62	28.61	28.62	28.35	300
Dec 26, 2023	28.64	28.70	28.64	28.68	28.40	1,000
Dec 22, 2023	28.64	28.64	28.41	28.52	28.25	400
Dec 21, 2023	28.40	28.42	28.40	28.42	28.15	200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,174.92-115.70(-0.52%)

S&P 5005,181.89-5.81(-0.11%)

DOW38,962.55+78.29(+0.20%)

CAD/USD0.7287+0.0001(+0.01%)

CRUDE OIL78.88+0.50(+0.64%)

Bitcoin CAD85,578.87-1,655.35(-1.90%)

STOCKS TRADE MIXED AMID EARNINGS RUSH, FED TEETERS

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

S&P/TSX
22,174.92
-115.70(-0.52%)

S&P 500
5,181.89
-5.81(-0.11%)

DOW
38,962.55
+78.29(+0.20%)

CAD/USD
0.7287
+0.0001(+0.01%)

CRUDE OIL
78.88
+0.50(+0.64%)

Bitcoin CAD
85,578.87
-1,655.35(-1.90%)